Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:4200.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C04200000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 102 | 835 | 48.34% |
| AMZN211001C04200000 | 2021-09-17 1:41PM EDT | 2021-10-01 | 0.19 | 0.07 | 0.47 | -0.13 | -40.62% | 2 | 84 | 39.89% |
| AMZN211008C04200000 | 2021-09-16 11:20AM EDT | 2021-10-08 | 0.40 | 0.49 | 0.79 | 0.00 | - | 42 | 99 | 34.14% |
| AMZN211015C04200000 | 2021-09-17 3:11PM EDT | 2021-10-15 | 0.83 | 0.58 | 0.98 | +0.04 | +5.06% | 10 | 493 | 30.18% |
| AMZN211119C04200000 | 2021-09-17 3:19PM EDT | 2021-11-19 | 6.04 | 5.70 | 6.25 | -0.21 | -3.36% | 75 | 444 | 26.36% |
| AMZN211217C04200000 | 2021-09-17 3:46PM EDT | 2021-12-17 | 11.71 | 11.10 | 11.80 | -1.24 | -9.58% | 15 | 481 | 24.82% |
| AMZN220121C04200000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 21.84 | 20.85 | 21.90 | -0.36 | -1.62% | 30 | 597 | 24.33% |
| AMZN220218C04200000 | 2021-09-15 2:38PM EDT | 2022-02-18 | 38.66 | 36.95 | 38.60 | 0.00 | - | 12 | 96 | 25.72% |
| AMZN220318C04200000 | 2021-09-17 3:10PM EDT | 2022-03-18 | 49.79 | 48.25 | 50.20 | +1.93 | +4.03% | 2 | 137 | 25.66% |
| AMZN220414C04200000 | 2021-09-08 11:38AM EDT | 2022-04-14 | 80.00 | 59.85 | 63.40 | 0.00 | - | 1 | 37 | 25.89% |
| AMZN220617C04200000 | 2021-09-15 12:26PM EDT | 2022-06-17 | 91.00 | 96.60 | 99.65 | 0.00 | - | 2 | 296 | 26.83% |
| AMZN220916C04200000 | 2021-09-17 3:23PM EDT | 2022-09-16 | 145.75 | 143.60 | 148.10 | +5.80 | +4.14% | 1 | 48 | 27.53% |
| AMZN230120C04200000 | 2021-09-16 11:06AM EDT | 2023-01-20 | 206.30 | 202.55 | 209.85 | 0.00 | - | 2 | 238 | 28.09% |
| AMZN230616C04200000 | 2021-09-17 9:44AM EDT | 2023-06-16 | 288.10 | 266.70 | 280.85 | +21.10 | +7.90% | 11 | 112 | 28.80% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P04200000 | 2021-09-09 2:33PM EDT | 2021-09-24 | 700.58 | 732.95 | 744.00 | 0.00 | - | - | 0 | 64.18% |
| AMZN211001P04200000 | 2021-09-08 10:39AM EDT | 2021-10-01 | 682.76 | 732.80 | 744.95 | 0.00 | - | - | 3 | 59.54% |
| AMZN211008P04200000 | 2021-09-07 9:34AM EDT | 2021-10-08 | 719.70 | 731.80 | 743.75 | 0.00 | - | 2 | 0 | 46.46% |
| AMZN211015P04200000 | 2021-09-07 3:32PM EDT | 2021-10-15 | 689.68 | 733.05 | 743.80 | 0.00 | - | 16 | 12 | 40.06% |
| AMZN211119P04200000 | 2021-09-15 9:38AM EDT | 2021-11-19 | 778.85 | 736.90 | 747.30 | 0.00 | - | 2 | 0 | 28.82% |
| AMZN211217P04200000 | 2021-09-15 9:38AM EDT | 2021-12-17 | 782.38 | 740.30 | 751.85 | 0.00 | - | 6 | 25 | 25.97% |
| AMZN220121P04200000 | 2021-09-17 11:09AM EDT | 2022-01-21 | 746.03 | 748.35 | 759.95 | -3.97 | -0.53% | 2 | 42 | 24.53% |
| AMZN220318P04200000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 908.65 | 772.20 | 783.55 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220617P04200000 | 2021-08-19 9:45AM EDT | 2022-06-17 | 1,043.22 | 814.95 | 826.20 | 0.00 | - | 1 | 144 | 25.66% |
| AMZN220916P04200000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 973.81 | 858.00 | 869.15 | 0.00 | - | 2 | 0 | 26.15% |
| AMZN230120P04200000 | 2021-09-01 2:11PM EDT | 2023-01-20 | 880.30 | 906.85 | 922.45 | 0.00 | - | 2 | 25 | 26.40% |
| AMZN230616P04200000 | 2021-08-25 5:24PM EDT | 2023-06-16 | 1,095.37 | 961.90 | 977.50 | 0.00 | - | 1 | 0 | 26.47% |
© 2021 Verizon Media. Todos los derechos reservados.
