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
3.458,41 -4,11 (-0,12%)
Dopo ore: 04:13PM EDT
Dopo ore: 04:13PM EDT
Prezzo d'esercizio:1700.00
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01700000 | 2021-08-25 5:22PM EDT | 2021-09-17 | 1,601.65 | 1,755.00 | 1,770.20 | 0.00 | - | 3 | 0 | 417.19% |
| AMZN211015C01700000 | 2021-08-23 12:59PM EDT | 2021-10-15 | 1,578.30 | 1,757.95 | 1,767.80 | 0.00 | - | 1 | 40 | 87.55% |
| AMZN211119C01700000 | 2021-08-24 3:39PM EDT | 2021-11-19 | 1,613.72 | 1,759.40 | 1,769.25 | 0.00 | - | 1 | 7 | 70.04% |
| AMZN211217C01700000 | 2021-08-24 3:39PM EDT | 2021-12-17 | 1,615.34 | 1,760.15 | 1,771.60 | 0.00 | - | 1 | 9 | 63.23% |
| AMZN220121C01700000 | 2021-09-01 11:21AM EDT | 2022-01-21 | 1,824.46 | 1,763.00 | 1,773.65 | 0.00 | - | 5 | 196 | 58.20% |
| AMZN220218C01700000 | 2021-08-31 11:18AM EDT | 2022-02-18 | 1,747.57 | 1,764.65 | 1,775.40 | 0.00 | - | 2 | 1 | 54.82% |
| AMZN220318C01700000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,715.39 | 1,766.25 | 1,777.00 | 0.00 | - | 4 | 0 | 52.06% |
| AMZN220617C01700000 | 2021-08-17 12:38PM EDT | 2022-06-17 | 1,557.64 | 1,773.30 | 1,784.15 | 0.00 | - | 6 | 0 | 49.90% |
| AMZN220916C01700000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,615.10 | 1,778.00 | 1,794.95 | 0.00 | - | - | 8 | 47.17% |
| AMZN230120C01700000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,632.50 | 1,791.50 | 1,809.45 | 0.00 | - | 4 | 0 | 44.43% |
| AMZN230616C01700000 | 2021-08-20 1:10PM EDT | 2023-06-16 | 1,537.45 | 1,805.50 | 1,825.00 | 0.00 | - | 1 | 8 | 42.01% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01700000 | 2021-09-16 3:23PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.19 | 0.00 | - | 17 | 175 | 423.44% |
| AMZN211015P01700000 | 2021-09-16 3:23PM EDT | 2021-10-15 | 0.16 | 0.07 | 0.26 | 0.00 | - | 17 | 353 | 82.13% |
| AMZN211119P01700000 | 2021-09-17 3:10PM EDT | 2021-11-19 | 0.66 | 0.46 | 0.96 | +0.03 | +4.76% | 25 | 168 | 63.27% |
| AMZN211217P01700000 | 2021-09-17 2:21PM EDT | 2021-12-17 | 1.15 | 0.96 | 1.62 | +0.15 | +15.00% | 16 | 286 | 56.29% |
| AMZN220121P01700000 | 2021-09-15 12:10PM EDT | 2022-01-21 | 2.55 | 2.26 | 2.63 | 0.00 | - | 30 | 1,283 | 51.72% |
| AMZN220218P01700000 | 2021-09-17 11:30AM EDT | 2022-02-18 | 3.30 | 3.00 | 3.80 | 0.00 | - | 20 | 302 | 49.63% |
| AMZN220318P01700000 | 2021-09-14 3:32PM EDT | 2022-03-18 | 4.25 | 3.65 | 4.65 | 0.00 | - | 2 | 194 | 47.00% |
| AMZN220414P01700000 | 2021-09-14 2:38PM EDT | 2022-04-14 | 5.17 | 4.60 | 5.70 | 0.00 | - | 66 | 67 | 45.20% |
| AMZN220617P01700000 | 2021-09-15 3:44PM EDT | 2022-06-17 | 8.10 | 7.95 | 9.05 | 0.00 | - | 1 | 156 | 42.57% |
| AMZN220916P01700000 | 2021-09-13 9:47AM EDT | 2022-09-16 | 12.35 | 13.25 | 14.35 | 0.00 | - | 2 | 34 | 39.98% |
| AMZN230120P01700000 | 2021-09-08 2:02PM EDT | 2023-01-20 | 17.90 | 19.95 | 21.50 | 0.00 | - | 2 | 1,152 | 37.28% |
| AMZN230616P01700000 | 2021-09-14 11:00AM EDT | 2023-06-16 | 27.80 | 27.75 | 30.55 | 0.00 | - | 1 | 202 | 35.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
