Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.461,00-27,24 (-0,78%)
Al 2:36PM EDT. Mercato aperto.
Prezzo d'esercizio:1680.00
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01680000 | 2021-08-24 10:10AM EDT | 2021-09-17 | 1,611.75 | 1,777.80 | 1,793.05 | 0.00 | - | 3 | 4 | 640.48% |
| AMZN211015C01680000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,612.12 | 1,783.00 | 1,788.20 | 0.00 | - | 8 | 0 | 119.55% |
| AMZN211119C01680000 | 2021-08-17 12:38PM EDT | 2021-11-19 | 1,564.23 | 1,785.75 | 1,788.40 | 0.00 | - | 6 | 0 | 83.81% |
| AMZN211217C01680000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,617.20 | 1,785.60 | 1,792.90 | 0.00 | - | 16 | 0 | 73.34% |
| AMZN220121C01680000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,623.90 | 1,786.35 | 1,794.90 | 0.00 | - | 4 | 0 | 64.01% |
| AMZN220218C01680000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,705.75 | 1,788.50 | 1,798.35 | 0.00 | - | - | 0 | 60.56% |
| AMZN220318C01680000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,695.00 | 1,788.75 | 1,798.30 | 0.00 | - | 1 | 0 | 55.80% |
| AMZN220414C01680000 | 2021-09-08 9:30AM EDT | 2022-04-14 | 1,832.30 | 1,791.20 | 1,801.95 | 0.00 | - | - | 1 | 54.21% |
| AMZN220617C01680000 | 2021-08-18 9:38AM EDT | 2022-06-17 | 1,588.00 | 1,795.75 | 1,806.85 | 0.00 | - | 1 | 58 | 52.53% |
| AMZN220916C01680000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,637.27 | 1,799.00 | 1,816.85 | 0.00 | - | - | 7 | 48.95% |
| AMZN230120C01680000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,655.52 | 1,811.50 | 1,830.50 | 0.00 | - | 6 | 0 | 45.65% |
| AMZN230616C01680000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,691.21 | 1,826.50 | 1,847.50 | 0.00 | - | 2 | 0 | 43.32% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01680000 | 2021-08-25 5:21PM EDT | 2021-09-17 | 1.62 | 0.00 | 0.04 | 0.00 | - | - | 0 | 384.38% |
| AMZN211015P01680000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1.05 | 0.01 | 0.20 | 0.00 | - | 3 | 0 | 80.47% |
| AMZN211119P01680000 | 2021-09-17 11:57AM EDT | 2021-11-19 | 0.53 | 0.52 | 0.88 | -0.05 | -8.62% | 4 | 203 | 64.14% |
| AMZN211217P01680000 | 2021-08-30 12:21PM EDT | 2021-12-17 | 1.12 | 1.02 | 1.42 | 0.00 | - | 2 | 20 | 56.76% |
| AMZN220121P01680000 | 2021-09-15 9:39AM EDT | 2022-01-21 | 2.40 | 2.14 | 2.47 | 0.00 | - | 2 | 217 | 52.10% |
| AMZN220218P01680000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 5.60 | 2.95 | 3.50 | 0.00 | - | 2 | 0 | 49.80% |
| AMZN220318P01680000 | 2021-08-23 9:47AM EDT | 2022-03-18 | 4.70 | 3.60 | 4.25 | 0.00 | - | 100 | 64 | 47.08% |
| AMZN220617P01680000 | 2021-09-15 3:50PM EDT | 2022-06-17 | 7.70 | 7.50 | 8.25 | 0.00 | - | 20 | 161 | 42.53% |
| AMZN220916P01680000 | 2021-09-09 9:43AM EDT | 2022-09-16 | 11.00 | 12.70 | 13.60 | 0.00 | - | 4 | 184 | 40.15% |
| AMZN230120P01680000 | 2021-09-16 12:45PM EDT | 2023-01-20 | 19.30 | 19.40 | 20.25 | 0.00 | - | 2 | 135 | 37.35% |
| AMZN230616P01680000 | 2021-08-26 2:22PM EDT | 2023-06-16 | 24.22 | 27.40 | 28.85 | 0.00 | - | 1 | 71 | 35.29% |
© 2021 Verizon Media. Tutti i diritti riservati.
