Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.459,17 -3,35 (-0,10%)
Dopo ore: 04:17PM EDT
Dopo ore: 04:17PM EDT
Prezzo d'esercizio:1640.00
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01640000 | 2021-09-01 9:32AM EDT | 2021-09-17 | 1,859.05 | 1,812.85 | 1,830.65 | 0.00 | - | 9 | 10 | 723.75% |
| AMZN211015C01640000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,657.10 | 1,817.70 | 1,827.40 | 0.00 | - | 8 | 0 | 73.05% |
| AMZN211119C01640000 | 2021-08-17 12:34PM EDT | 2021-11-19 | 1,604.00 | 1,819.10 | 1,828.60 | 0.00 | - | 4 | 0 | 70.72% |
| AMZN211217C01640000 | 2021-08-16 9:41AM EDT | 2021-12-17 | 1,649.20 | 1,819.25 | 1,830.00 | 0.00 | - | 4 | 0 | 62.27% |
| AMZN220121C01640000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,668.47 | 1,822.10 | 1,832.60 | 0.00 | - | 12 | 0 | 59.23% |
| AMZN220318C01640000 | 2021-09-07 9:32AM EDT | 2022-03-18 | 1,850.60 | 1,824.95 | 1,835.55 | 0.00 | - | 3 | 23 | 52.99% |
| AMZN220617C01640000 | 2021-08-17 12:33PM EDT | 2022-06-17 | 1,616.81 | 1,831.35 | 1,842.95 | 0.00 | - | 4 | 0 | 51.51% |
| AMZN230120C01640000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,680.30 | 1,846.00 | 1,865.00 | 0.00 | - | 4 | 0 | 45.21% |
| AMZN230616C01640000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,708.11 | 1,862.00 | 1,880.50 | 0.00 | - | 2 | 0 | 42.92% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01640000 | 2021-09-14 10:32AM EDT | 2021-09-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 63 | 403.13% |
| AMZN211015P01640000 | 2021-09-17 12:01PM EDT | 2021-10-15 | 0.07 | 0.00 | 0.28 | -0.03 | -30.00% | 1 | 115 | 84.96% |
| AMZN211119P01640000 | 2021-09-02 11:21AM EDT | 2021-11-19 | 0.46 | 0.32 | 0.92 | 0.00 | - | 10 | 56 | 65.36% |
| AMZN211217P01640000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 1.62 | 0.76 | 1.47 | 0.00 | - | 1 | 0 | 57.97% |
| AMZN220121P01640000 | 2021-09-09 10:11AM EDT | 2022-01-21 | 1.75 | 1.94 | 2.28 | 0.00 | - | 1 | 70 | 53.14% |
| AMZN220218P01640000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 4.85 | 2.44 | 3.30 | 0.00 | - | 2 | 0 | 50.01% |
| AMZN220318P01640000 | 2021-09-15 10:59AM EDT | 2022-03-18 | 3.67 | 3.00 | 4.00 | 0.00 | - | 1 | 0 | 48.13% |
| AMZN220414P01640000 | 2021-09-03 11:25AM EDT | 2022-04-14 | 3.75 | 3.80 | 4.85 | 0.00 | - | 2 | 2 | 46.17% |
| AMZN220617P01640000 | 2021-09-15 3:43PM EDT | 2022-06-17 | 6.90 | 6.75 | 7.80 | 0.00 | - | 1 | 12 | 43.44% |
| AMZN220916P01640000 | 2021-09-17 12:10PM EDT | 2022-09-16 | 11.90 | 11.10 | 12.75 | -0.30 | -2.46% | 4 | 177 | 40.88% |
| AMZN230120P01640000 | 2021-09-10 1:07PM EDT | 2023-01-20 | 16.50 | 17.30 | 18.80 | 0.00 | - | 1 | 52 | 37.90% |
| AMZN230616P01640000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 19.15 | 24.30 | 27.10 | 0.00 | - | 1 | 0 | 35.84% |
© 2021 Verizon Media. Tutti i diritti riservati.
