U.S. markets closed
F S&P 500
4,146.25-7.25(-0.17%)F Dow Jones
33,095.00-60.00(-0.18%)F Nasdaq
14,033.50-1.50(-0.01%)
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:4650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C04650000 | 2021-06-18 1:19PM EDT | 2021-07-16 | 0.97 | 0.74 | 1.21 | +0.43 | +79.63% | 10 | 216 | 44.50% |
| AMZN210820C04650000 | 2021-06-18 3:52PM EDT | 2021-08-20 | 4.57 | 3.90 | 4.90 | +1.27 | +38.48% | 3 | 37 | 35.19% |
| AMZN210917C04650000 | 2021-06-16 3:32PM EDT | 2021-09-17 | 5.70 | 6.85 | 8.20 | 0.00 | - | 1 | 23 | 31.74% |
| AMZN211015C04650000 | 2021-05-03 10:42AM EDT | 2021-10-15 | 19.15 | 4.10 | 4.50 | 0.00 | - | 6 | 9 | 25.08% |
| AMZN211119C04650000 | 2021-05-24 2:37PM EDT | 2021-11-19 | 10.85 | 21.00 | 23.30 | 0.00 | - | 2 | 4 | 29.95% |
| AMZN211217C04650000 | 2021-06-07 3:48PM EDT | 2021-12-17 | 10.15 | 27.50 | 30.10 | 0.00 | - | 2 | 1 | 29.24% |
| AMZN220121C04650000 | 2021-06-15 2:34PM EDT | 2022-01-21 | 26.35 | 36.85 | 39.85 | 0.00 | - | 3 | 1,403 | 28.74% |
| AMZN220318C04650000 | 2021-06-16 12:17PM EDT | 2022-03-18 | 47.00 | 60.05 | 63.75 | 0.00 | - | 2 | 86 | 29.25% |
| AMZN220617C04650000 | 2021-06-16 2:50PM EDT | 2022-06-17 | 77.45 | 97.00 | 102.50 | 0.00 | - | 4 | 19 | 29.57% |
| AMZN230120C04650000 | 2021-06-17 11:01AM EDT | 2023-01-20 | 166.75 | 182.10 | 189.40 | 0.00 | - | 1 | 24 | 29.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P04650000 | 2021-06-17 9:32AM EDT | 2021-07-16 | 1,231.45 | 1,155.65 | 1,168.20 | 0.00 | - | 3 | 3 | 54.30% |
| AMZN210820P04650000 | 2021-05-10 9:31AM EDT | 2021-08-20 | 1,380.35 | 1,360.70 | 1,376.10 | 0.00 | - | - | 0 | 94.87% |
| AMZN210917P04650000 | 2021-05-26 9:34AM EDT | 2021-09-17 | 1,384.35 | 1,159.10 | 1,169.55 | 0.00 | - | 1 | 2 | 30.55% |
| AMZN211217P04650000 | 2021-06-07 3:40PM EDT | 2021-12-17 | 1,457.60 | 1,175.40 | 1,185.95 | 0.00 | - | - | 7 | 27.46% |
| AMZN220121P04650000 | 2021-06-18 9:36AM EDT | 2022-01-21 | 1,191.60 | 1,182.70 | 1,197.70 | -519.94 | -30.38% | 2 | 2 | 27.76% |
| AMZN230120P04650000 | 2021-04-30 11:16AM EDT | 2023-01-20 | 1,313.50 | 1,489.75 | 1,507.00 | 0.00 | - | 1 | 17 | 39.52% |
© 2021 Verizon Media. Todos los derechos reservados.
