U.S. markets closed
F S&P 500
4,145.25-8.25(-0.20%)F Dow Jones
33,079.00-76.00(-0.23%)F Nasdaq
14,028.75-6.25(-0.04%)
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:5000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C05000000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 0.54 | 0.51 | 0.54 | +0.33 | +157.14% | 424 | 624 | 49.57% |
| AMZN210820C05000000 | 2021-06-18 3:57PM EDT | 2021-08-20 | 2.29 | 2.25 | 2.30 | +0.64 | +38.79% | 182 | 552 | 38.14% |
| AMZN210917C05000000 | 2021-06-18 2:41PM EDT | 2021-09-17 | 3.75 | 3.75 | 4.45 | +0.85 | +29.31% | 3 | 445 | 34.56% |
| AMZN211015C05000000 | 2021-06-18 3:30PM EDT | 2021-10-15 | 6.31 | 5.65 | 6.85 | +0.61 | +10.70% | 32 | 469 | 32.20% |
| AMZN211119C05000000 | 2021-06-18 3:39PM EDT | 2021-11-19 | 12.00 | 11.10 | 12.65 | +1.45 | +13.74% | 2 | 88 | 31.38% |
| AMZN211217C05000000 | 2021-06-18 9:53AM EDT | 2021-12-17 | 15.55 | 14.65 | 16.55 | +1.15 | +7.99% | 1 | 342 | 30.34% |
| AMZN220121C05000000 | 2021-06-18 3:12PM EDT | 2022-01-21 | 20.52 | 19.60 | 22.15 | +0.67 | +3.38% | 49 | 2,429 | 29.46% |
| AMZN220218C05000000 | 2021-06-18 2:44PM EDT | 2022-02-18 | 29.05 | 28.05 | 31.55 | +0.55 | +1.93% | 2 | 47 | 29.96% |
| AMZN220318C05000000 | 2021-06-18 3:36PM EDT | 2022-03-18 | 37.45 | 35.00 | 37.90 | +3.59 | +10.60% | 22 | 264 | 29.63% |
| AMZN220617C05000000 | 2021-06-18 2:42PM EDT | 2022-06-17 | 63.22 | 62.55 | 66.55 | +1.57 | +2.55% | 5 | 965 | 29.74% |
| AMZN230120C05000000 | 2021-06-18 3:41PM EDT | 2023-01-20 | 137.00 | 134.00 | 138.35 | +4.00 | +3.01% | 19 | 1,782 | 29.73% |
| AMZN230616C05000000 | 2021-06-18 3:50PM EDT | 2023-06-16 | 197.00 | 190.00 | 200.00 | +3.49 | +1.80% | 12 | 296 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P05000000 | 2021-05-03 12:02PM EDT | 2021-07-16 | 1,590.60 | 1,758.85 | 1,774.20 | 0.00 | - | 3 | 0 | 178.40% |
| AMZN210820P05000000 | 2021-03-05 10:34AM EDT | 2021-08-20 | 2,012.75 | 1,835.35 | 1,844.00 | 0.00 | - | 1 | 2 | 130.79% |
| AMZN211015P05000000 | 2021-03-09 11:13AM EDT | 2021-10-15 | 1,952.77 | 1,700.25 | 1,712.95 | 0.00 | - | 6 | 8 | 75.13% |
| AMZN211119P05000000 | 2021-06-11 12:53PM EDT | 2021-11-19 | 1,661.11 | 1,510.55 | 1,520.85 | 0.00 | - | 2 | 4 | 28.95% |
| AMZN211217P05000000 | 2021-06-17 2:25PM EDT | 2021-12-17 | 1,519.33 | 1,513.55 | 1,524.65 | 0.00 | - | 36 | 46 | 28.47% |
| AMZN220121P05000000 | 2021-06-18 2:32PM EDT | 2022-01-21 | 1,516.27 | 1,515.40 | 1,529.95 | -106.53 | -6.56% | 120 | 115 | 27.96% |
| AMZN220318P05000000 | 2021-06-07 3:59PM EDT | 2022-03-18 | 1,805.43 | 1,525.85 | 1,537.95 | 0.00 | - | - | 1 | 26.98% |
| AMZN220617P05000000 | 2021-06-17 2:02PM EDT | 2022-06-17 | 1,557.84 | 1,547.00 | 1,565.00 | 0.00 | - | 2 | 11 | 27.84% |
| AMZN230120P05000000 | 2021-06-11 3:01PM EDT | 2023-01-20 | 1,724.00 | 1,599.65 | 1,617.00 | 0.00 | - | 1 | 85 | 27.01% |
| AMZN230616P05000000 | 2021-06-04 12:48PM EDT | 2023-06-16 | 1,770.00 | 1,641.00 | 1,659.00 | 0.00 | - | 1 | 5 | 27.13% |
© 2021 Verizon Media. Todos los derechos reservados.
