Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.457,49-30,75 (-0,88%)
Al 3:50PM EDT. Mercato aperto.
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01600000 | 2021-08-25 5:21PM EDT | 2021-09-17 | 1,914.00 | 1,851.65 | 1,867.35 | 0.00 | - | 2 | 0 | 612.50% |
| AMZN211015C01600000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,690.82 | 1,859.65 | 1,862.30 | 0.00 | - | 10 | 0 | 121.99% |
| AMZN211119C01600000 | 2021-08-19 12:13PM EDT | 2021-11-19 | 1,622.42 | 1,859.05 | 1,864.10 | 0.00 | - | 2 | 12 | 83.87% |
| AMZN211217C01600000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 2,089.80 | 1,858.75 | 1,866.60 | 0.00 | - | 1 | 0 | 72.36% |
| AMZN220121C01600000 | 2021-08-17 12:17PM EDT | 2022-01-21 | 1,643.75 | 1,861.65 | 1,871.15 | 0.00 | - | 2 | 0 | 66.97% |
| AMZN220218C01600000 | 2021-08-27 9:44AM EDT | 2022-02-18 | 1,728.98 | 1,862.50 | 1,873.00 | 0.00 | - | 8 | 9 | 62.05% |
| AMZN220318C01600000 | 2021-08-16 2:06PM EDT | 2022-03-18 | 1,889.25 | 1,863.05 | 1,873.35 | +200.05 | +11.84% | 1 | 0 | 57.51% |
| AMZN220617C01600000 | 2021-08-17 12:45PM EDT | 2022-06-17 | 1,649.10 | 1,869.85 | 1,881.45 | 0.00 | - | 10 | 0 | 51.73% |
| AMZN220916C01600000 | 2021-09-01 12:57PM EDT | 2022-09-16 | 1,932.14 | 1,873.00 | 1,891.10 | 0.00 | - | - | 1 | 50.99% |
| AMZN230120C01600000 | 2021-08-19 3:24PM EDT | 2023-01-20 | 1,630.18 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 102 | 47.48% |
| AMZN230616C01600000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 1,941.55 | 1,898.00 | 1,917.50 | 0.00 | - | 1 | 19 | 44.48% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01600000 | 2021-09-17 10:16AM EDT | 2021-09-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 48 | 196 | 415.63% |
| AMZN211015P01600000 | 2021-09-15 3:56PM EDT | 2021-10-15 | 0.08 | 0.04 | 0.20 | 0.00 | - | 1 | 318 | 86.33% |
| AMZN211119P01600000 | 2021-09-15 3:02PM EDT | 2021-11-19 | 0.49 | 0.38 | 0.63 | 0.00 | - | 7 | 454 | 65.94% |
| AMZN211217P01600000 | 2021-09-15 3:39PM EDT | 2021-12-17 | 0.78 | 0.80 | 1.22 | 0.00 | - | 13 | 237 | 59.02% |
| AMZN220121P01600000 | 2021-09-15 9:32AM EDT | 2022-01-21 | 2.00 | 1.77 | 2.08 | 0.00 | - | 1 | 821 | 54.07% |
| AMZN220218P01600000 | 2021-09-15 12:17PM EDT | 2022-02-18 | 2.62 | 2.33 | 2.55 | 0.00 | - | 33 | 516 | 50.40% |
| AMZN220318P01600000 | 2021-09-17 3:28PM EDT | 2022-03-18 | 3.10 | 2.86 | 3.50 | +0.65 | +26.53% | 51 | 49 | 48.62% |
| AMZN220617P01600000 | 2021-09-13 12:43PM EDT | 2022-06-17 | 5.85 | 6.10 | 6.75 | 0.00 | - | 54 | 216 | 43.67% |
| AMZN220916P01600000 | 2021-09-15 1:36PM EDT | 2022-09-16 | 10.61 | 10.40 | 11.30 | 0.00 | - | 40 | 47 | 41.15% |
| AMZN230120P01600000 | 2021-09-16 3:36PM EDT | 2023-01-20 | 16.25 | 15.90 | 17.05 | 0.00 | - | 6 | 80 | 38.23% |
| AMZN230616P01600000 | 2021-09-17 3:21PM EDT | 2023-06-16 | 23.20 | 22.75 | 23.40 | +1.80 | +8.41% | 4 | 18 | 35.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
