U.S. markets closed
F S&P 500
4,142.50-11.00(-0.26%)F Dow Jones
33,048.00-107.00(-0.32%)F Nasdaq
14,021.00-14.00(-0.10%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:4550.00
Llamadaspor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C04550000 | 2021-06-18 12:57PM EDT | 2021-07-16 | 1.25 | 1.15 | 1.44 | +0.55 | +78.57% | 23 | 178 | 42.49% |
| AMZN210820C04550000 | 2021-06-18 2:19PM EDT | 2021-08-20 | 5.38 | 5.00 | 6.00 | +1.13 | +26.59% | 35 | 112 | 34.11% |
| AMZN210917C04550000 | 2021-06-18 3:21PM EDT | 2021-09-17 | 9.50 | 8.55 | 10.10 | +6.59 | +226.46% | 2 | 135 | 30.98% |
| AMZN211015C04550000 | 2021-06-17 9:30AM EDT | 2021-10-15 | 9.85 | 13.80 | 15.55 | 0.00 | - | 1 | 97 | 29.45% |
| AMZN211119C04550000 | 2021-06-14 10:08AM EDT | 2021-11-19 | 17.42 | 25.75 | 28.30 | 0.00 | - | 2 | 3 | 29.61% |
| AMZN211217C04550000 | 2021-06-18 12:13PM EDT | 2021-12-17 | 35.60 | 33.35 | 36.25 | +21.10 | +145.52% | 1 | 6 | 28.99% |
| AMZN220121C04550000 | 2021-06-18 10:25AM EDT | 2022-01-21 | 48.50 | 44.20 | 47.50 | +5.84 | +13.69% | 1 | 176 | 28.57% |
| AMZN220318C04550000 | 2021-06-14 3:49PM EDT | 2022-03-18 | 50.58 | 69.00 | 74.20 | 0.00 | - | 10 | 111 | 29.18% |
| AMZN220617C04550000 | 2021-06-07 3:37PM EDT | 2022-06-17 | 54.67 | 110.40 | 116.45 | 0.00 | - | 1 | 21 | 29.58% |
| AMZN230120C04550000 | 2021-06-07 11:42AM EDT | 2023-01-20 | 116.14 | 198.85 | 207.65 | 0.00 | - | 2 | 72 | 29.75% |
Ponepor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P04550000 | 2021-06-18 11:40AM EDT | 2021-07-16 | 1,066.60 | 1,055.75 | 1,070.75 | -24.75 | -2.27% | 1 | 0 | 54.53% |
| AMZN210820P04550000 | 2021-06-16 10:08AM EDT | 2021-08-20 | 1,141.70 | 1,057.85 | 1,069.75 | 0.00 | - | 2 | 5 | 34.78% |
| AMZN210917P04550000 | 2021-06-08 9:37AM EDT | 2021-09-17 | 1,315.91 | 1,060.75 | 1,070.85 | 0.00 | - | 2 | 11 | 29.59% |
| AMZN211015P04550000 | 2021-05-07 9:31AM EDT | 2021-10-15 | 1,242.70 | 1,337.45 | 1,353.30 | 0.00 | - | 1 | 1 | 76.74% |
| AMZN211119P04550000 | 2021-05-17 12:10AM EDT | 2021-11-19 | 1,391.10 | 1,170.10 | 1,186.15 | 0.00 | - | - | 1 | 46.66% |
| AMZN220121P04550000 | 2021-03-02 10:34AM EDT | 2022-01-21 | 1,442.90 | 1,400.50 | 1,410.50 | 0.00 | - | - | 1 | 62.62% |
| AMZN220318P04550000 | 2021-05-19 2:21PM EDT | 2022-03-18 | 1,362.09 | 1,112.25 | 1,124.70 | 0.00 | - | 1 | 1 | 27.54% |
| AMZN220617P04550000 | 2021-06-15 11:25AM EDT | 2022-06-17 | 1,242.35 | 1,147.70 | 1,162.80 | 0.00 | - | 4 | 14 | 27.98% |
| AMZN230120P04550000 | 2021-05-03 10:51AM EDT | 2023-01-20 | 1,272.90 | 1,407.95 | 1,421.70 | 0.00 | - | 2 | 16 | 39.15% |
© 2021 Verizon Media. Todos los derechos reservados.
