U.S. markets closed
F S&P 500
4,142.25-11.25(-0.27%)F Dow Jones
33,048.00-107.00(-0.32%)F Nasdaq
14,020.25-14.75(-0.11%)
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:4900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C04900000 | 2021-06-18 10:22AM EDT | 2021-07-16 | 0.60 | 0.45 | 0.77 | +0.32 | +114.29% | 1 | 37 | 48.89% |
| AMZN210820C04900000 | 2021-06-18 10:04AM EDT | 2021-08-20 | 2.25 | 2.35 | 3.10 | +0.50 | +28.57% | 1 | 75 | 37.80% |
| AMZN210917C04900000 | 2021-06-14 3:52PM EDT | 2021-09-17 | 2.90 | 4.15 | 5.20 | 0.00 | - | 3 | 361 | 33.73% |
| AMZN211015C04900000 | 2021-06-18 3:08PM EDT | 2021-10-15 | 7.20 | 6.75 | 8.00 | +2.30 | +46.94% | 2 | 24 | 31.52% |
| AMZN211119C04900000 | 2021-06-10 1:23PM EDT | 2021-11-19 | 7.96 | 13.05 | 14.70 | 0.00 | - | 1 | 58 | 30.86% |
| AMZN211217C04900000 | 2021-06-11 3:11PM EDT | 2021-12-17 | 11.01 | 17.40 | 19.25 | 0.00 | - | 2 | 26 | 29.93% |
| AMZN220121C04900000 | 2021-06-18 3:55PM EDT | 2022-01-21 | 25.77 | 23.80 | 25.95 | +2.87 | +12.53% | 157 | 1,180 | 29.20% |
| AMZN220218C04900000 | 2021-06-18 10:56AM EDT | 2022-02-18 | 36.53 | 32.85 | 36.60 | +5.03 | +15.97% | 2 | 104 | 29.77% |
| AMZN220318C04900000 | 2021-06-18 3:34PM EDT | 2022-03-18 | 43.15 | 40.10 | 43.60 | +13.85 | +47.27% | 5 | 142 | 29.46% |
| AMZN220617C04900000 | 2021-06-18 9:43AM EDT | 2022-06-17 | 73.98 | 70.75 | 75.00 | +3.66 | +5.20% | 1 | 84 | 29.65% |
| AMZN230120C04900000 | 2021-06-18 3:57PM EDT | 2023-01-20 | 149.00 | 143.55 | 150.40 | +10.96 | +7.94% | 5 | 333 | 29.65% |
| AMZN230616C04900000 | 2021-06-17 2:06PM EDT | 2023-06-16 | 204.95 | 205.75 | 217.50 | 0.00 | - | 2 | 7 | 30.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P04900000 | 2021-05-05 11:01AM EDT | 2021-07-16 | 1,587.00 | 1,689.10 | 1,703.55 | 0.00 | - | 5 | 0 | 182.39% |
| AMZN210820P04900000 | 2020-12-08 10:41AM EDT | 2021-08-20 | 1,787.00 | 1,722.50 | 1,733.00 | 0.00 | - | - | 1 | 125.15% |
| AMZN210917P04900000 | 2021-04-29 1:56PM EDT | 2021-09-17 | 1,439.65 | 1,667.75 | 1,685.10 | 0.00 | - | 1 | 3 | 95.36% |
| AMZN211015P04900000 | 2021-05-05 1:52PM EDT | 2021-10-15 | 1,611.91 | 1,685.80 | 1,703.65 | 0.00 | - | 6 | 6 | 85.77% |
| AMZN211119P04900000 | 2021-05-24 10:00AM EDT | 2021-11-19 | 1,666.42 | 1,412.45 | 1,422.45 | 0.00 | - | 1 | 37 | 28.51% |
| AMZN211217P04900000 | 2021-06-10 3:02PM EDT | 2021-12-17 | 1,565.53 | 1,415.55 | 1,428.40 | 0.00 | - | 16 | 63 | 28.67% |
| AMZN220121P04900000 | 2021-06-18 12:39PM EDT | 2022-01-21 | 1,418.10 | 1,418.10 | 1,430.20 | -30.53 | -2.11% | 22 | 39 | 26.82% |
| AMZN220218P04900000 | 2021-06-18 2:44PM EDT | 2022-02-18 | 1,440.26 | 1,427.60 | 1,438.45 | -16.09 | -1.10% | 2 | 48 | 27.40% |
| AMZN220318P04900000 | 2021-05-10 10:22AM EDT | 2022-03-18 | 1,674.77 | 1,620.10 | 1,637.55 | 0.00 | - | 2 | 5 | 50.10% |
| AMZN230120P04900000 | 2021-06-17 3:27PM EDT | 2023-01-20 | 1,513.20 | 1,514.70 | 1,529.80 | 0.00 | - | 2 | 58 | 27.12% |
© 2021 Verizon Media. Todos los derechos reservados.
