U.S. markets closed
F S&P 500
4,228.75+6.50(+0.15%)F Dow Jones
33,864.00+59.00(+0.17%)F Nasdaq
14,199.25+33.75(+0.24%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:4200.00
Llamadaspor18 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04200000 | 2021-06-17 3:49PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 645 | 95.31% |
| AMZN210625C04200000 | 2021-06-17 3:57PM EDT | 2021-06-25 | 0.27 | 0.20 | 0.38 | +0.03 | +12.50% | 53 | 88 | 47.90% |
| AMZN210702C04200000 | 2021-06-16 2:45PM EDT | 2021-07-02 | 0.53 | 0.72 | 1.04 | 0.00 | - | 2 | 30 | 39.34% |
| AMZN210709C04200000 | 2021-06-17 2:56PM EDT | 2021-07-09 | 1.25 | 1.19 | 1.57 | +0.19 | +17.92% | 73 | 173 | 34.31% |
| AMZN210716C04200000 | 2021-06-17 3:56PM EDT | 2021-07-16 | 2.00 | 1.72 | 2.24 | +0.68 | +51.52% | 28 | 473 | 31.44% |
| AMZN210820C04200000 | 2021-06-17 3:42PM EDT | 2021-08-20 | 12.25 | 11.40 | 12.85 | +2.75 | +28.95% | 112 | 885 | 29.02% |
| AMZN210917C04200000 | 2021-06-17 3:56PM EDT | 2021-09-17 | 20.69 | 20.25 | 22.05 | +6.39 | +44.69% | 14 | 458 | 27.54% |
| AMZN211015C04200000 | 2021-06-17 3:10PM EDT | 2021-10-15 | 32.06 | 30.95 | 33.15 | +6.81 | +26.97% | 8 | 123 | 26.95% |
| AMZN211119C04200000 | 2021-06-17 3:57PM EDT | 2021-11-19 | 55.18 | 53.25 | 56.00 | +14.73 | +36.42% | 17 | 60 | 27.95% |
| AMZN211217C04200000 | 2021-06-17 3:44PM EDT | 2021-12-17 | 68.61 | 66.10 | 69.25 | +12.78 | +22.89% | 8 | 173 | 27.71% |
| AMZN220121C04200000 | 2021-06-17 2:15PM EDT | 2022-01-21 | 84.00 | 83.40 | 86.80 | +11.85 | +16.42% | 13 | 404 | 27.64% |
| AMZN220218C04200000 | 2021-06-15 2:16PM EDT | 2022-02-18 | 80.60 | 104.80 | 108.85 | 0.00 | - | 2 | 5 | 28.51% |
| AMZN220318C04200000 | 2021-06-17 1:16PM EDT | 2022-03-18 | 117.00 | 118.90 | 122.90 | +14.01 | +13.60% | 3 | 36 | 28.46% |
| AMZN220617C04200000 | 2021-06-17 3:15PM EDT | 2022-06-17 | 172.40 | 170.30 | 174.95 | +22.40 | +14.93% | 2 | 158 | 29.02% |
| AMZN230120C04200000 | 2021-06-17 2:55PM EDT | 2023-01-20 | 275.20 | 273.50 | 280.35 | +47.70 | +20.97% | 10 | 203 | 29.48% |
| AMZN230616C04200000 | 2021-06-07 11:22AM EDT | 2023-06-16 | 226.00 | 350.00 | 365.50 | 0.00 | - | 1 | 22 | 30.81% |
Ponepor18 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04200000 | 2021-05-11 9:30AM EDT | 2021-06-18 | 1,059.00 | 875.20 | 881.40 | 0.00 | - | 1 | 0 | 543.12% |
| AMZN210716P04200000 | 2021-06-03 11:13AM EDT | 2021-07-16 | 992.50 | 702.25 | 718.10 | 0.00 | - | 2 | 3 | 38.44% |
| AMZN210820P04200000 | 2021-05-19 10:02AM EDT | 2021-08-20 | 1,005.20 | 710.75 | 725.90 | 0.00 | - | 2 | 2 | 30.16% |
| AMZN210917P04200000 | 2021-02-22 4:14PM EDT | 2021-09-17 | 1,070.15 | 1,120.45 | 1,133.20 | 0.00 | - | - | 2 | 94.13% |
| AMZN211119P04200000 | 2021-04-30 9:46AM EDT | 2021-11-19 | 750.00 | 985.20 | 998.90 | 0.00 | - | 1 | 0 | 57.26% |
| AMZN211217P04200000 | 2021-03-05 12:29PM EDT | 2021-12-17 | 1,344.02 | 1,069.15 | 1,078.00 | 0.00 | - | 6 | 6 | 61.26% |
| AMZN220121P04200000 | 2021-06-10 3:36PM EDT | 2022-01-21 | 915.00 | 778.05 | 787.45 | 0.00 | - | 6 | 36 | 26.39% |
| AMZN220617P04200000 | 2021-05-12 3:47PM EDT | 2022-06-17 | 1,089.55 | 958.85 | 968.10 | 0.00 | - | 2 | 112 | 35.51% |
| AMZN230120P04200000 | 2021-05-24 10:40AM EDT | 2023-01-20 | 1,100.00 | 942.00 | 955.90 | 0.00 | - | 5 | 7 | 27.40% |
| AMZN230616P04200000 | 2021-06-03 9:30AM EDT | 2023-06-16 | 1,179.60 | 1,002.50 | 1,018.00 | 0.00 | - | 1 | 1 | 27.81% |
© 2021 Verizon Media. Todos los derechos reservados.
