U.S. markets closed
F S&P 500
4,145.50-8.00(-0.19%)F Dow Jones
33,085.00-70.00(-0.21%)F Nasdaq
14,027.00-8.00(-0.06%)
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:4700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C04700000 | 2021-06-18 3:50PM EDT | 2021-07-16 | 0.95 | 0.69 | 1.10 | +0.41 | +75.93% | 48 | 407 | 45.41% |
| AMZN210820C04700000 | 2021-06-18 3:45PM EDT | 2021-08-20 | 4.25 | 3.50 | 4.45 | +0.94 | +28.40% | 3 | 123 | 35.73% |
| AMZN210917C04700000 | 2021-06-14 10:12AM EDT | 2021-09-17 | 4.50 | 6.15 | 7.45 | 0.00 | - | 3 | 134 | 32.14% |
| AMZN211015C04700000 | 2021-06-18 12:39PM EDT | 2021-10-15 | 11.00 | 9.80 | 11.45 | +3.26 | +42.12% | 1 | 116 | 30.29% |
| AMZN211119C04700000 | 2021-06-17 11:02AM EDT | 2021-11-19 | 15.50 | 19.05 | 21.20 | 0.00 | - | 1 | 26 | 30.13% |
| AMZN211217C04700000 | 2021-06-17 11:26AM EDT | 2021-12-17 | 22.10 | 25.00 | 27.45 | 0.00 | - | 1 | 15 | 29.37% |
| AMZN220121C04700000 | 2021-06-18 12:02PM EDT | 2022-01-21 | 36.45 | 33.70 | 36.50 | +3.10 | +9.30% | 3 | 197 | 28.82% |
| AMZN220218C04700000 | 2021-06-18 10:28AM EDT | 2022-02-18 | 49.89 | 46.50 | 49.75 | +5.13 | +11.46% | 4 | 66 | 29.45% |
| AMZN220318C04700000 | 2021-06-17 2:03PM EDT | 2022-03-18 | 52.70 | 54.80 | 59.15 | 0.00 | - | 12 | 137 | 29.30% |
| AMZN220617C04700000 | 2021-06-17 11:41AM EDT | 2022-06-17 | 85.95 | 91.05 | 96.25 | 0.00 | - | 1 | 99 | 29.58% |
| AMZN230120C04700000 | 2021-06-17 12:35PM EDT | 2023-01-20 | 166.00 | 172.45 | 180.90 | 0.00 | - | 2 | 1,155 | 29.70% |
| AMZN230616C04700000 | 2021-06-18 1:22PM EDT | 2023-06-16 | 245.66 | 236.50 | 252.00 | +2.76 | +1.14% | 1 | 27 | 30.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P04700000 | 2021-05-11 3:06PM EDT | 2021-07-16 | 1,479.05 | 1,343.30 | 1,356.15 | 0.00 | - | 1 | 0 | 125.31% |
| AMZN210820P04700000 | 2021-03-30 9:54AM EDT | 2021-08-20 | 1,653.17 | 1,217.50 | 1,233.60 | 0.00 | - | 2 | 10 | 47.25% |
| AMZN210917P04700000 | 2021-05-17 1:35PM EDT | 2021-09-17 | 1,458.05 | 1,278.15 | 1,293.80 | 0.00 | - | 8 | 2 | 54.51% |
| AMZN211015P04700000 | 2021-06-18 3:59PM EDT | 2021-10-15 | 1,217.90 | 1,210.95 | 1,222.85 | -210.70 | -14.75% | 2 | 1 | 29.48% |
| AMZN211119P04700000 | 2021-06-16 9:32AM EDT | 2021-11-19 | 1,313.20 | 1,218.60 | 1,230.05 | 0.00 | - | 1 | 6 | 28.79% |
| AMZN211217P04700000 | 2021-06-08 10:45AM EDT | 2021-12-17 | 1,447.09 | 1,223.30 | 1,233.20 | 0.00 | - | - | 24 | 27.43% |
| AMZN220121P04700000 | 2021-06-01 11:10AM EDT | 2022-01-21 | 1,488.86 | 1,229.55 | 1,244.00 | 0.00 | - | 4 | 2 | 27.71% |
| AMZN220218P04700000 | 2021-06-14 1:49PM EDT | 2022-02-18 | 1,350.94 | 1,240.35 | 1,251.25 | 0.00 | - | 58 | 65 | 27.48% |
| AMZN220318P04700000 | 2021-06-17 2:20PM EDT | 2022-03-18 | 1,252.07 | 1,247.75 | 1,262.60 | 0.00 | - | 1 | 9 | 27.90% |
| AMZN230120P04700000 | 2021-06-17 1:51PM EDT | 2023-01-20 | 1,347.55 | 1,343.75 | 1,358.90 | 0.00 | - | 2 | 7 | 27.27% |
© 2021 Verizon Media. Todos los derechos reservados.
