Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.465,46-22,78 (-0,65%)
Al 2:51PM EDT. Mercato aperto.
Prezzo d'esercizio:1860.00
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01860000 | 2021-09-17 10:40AM EDT | 2021-09-17 | 1,622.50 | 1,592.35 | 1,607.95 | +192.12 | +13.43% | 1 | 0 | 516.85% |
| AMZN211015C01860000 | 2021-08-31 3:54PM EDT | 2021-10-15 | 1,604.30 | 1,599.00 | 1,603.80 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN211119C01860000 | 2021-08-19 11:53AM EDT | 2021-11-19 | 1,372.02 | 1,600.90 | 1,604.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211217C01860000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,435.67 | 1,601.85 | 1,609.00 | 0.00 | - | 4 | 0 | 56.38% |
| AMZN220121C01860000 | 2021-08-31 3:51PM EDT | 2022-01-21 | 1,602.87 | 1,604.40 | 1,612.20 | 0.00 | - | 2 | 35 | 52.79% |
| AMZN220218C01860000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,449.70 | 1,606.05 | 1,616.80 | 0.00 | - | - | 2 | 52.16% |
| AMZN220318C01860000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,594.41 | 1,607.90 | 1,618.00 | 0.00 | - | 6 | 0 | 48.87% |
| AMZN220617C01860000 | 2021-08-25 5:20PM EDT | 2022-06-17 | 1,763.82 | 1,616.25 | 1,627.75 | 0.00 | - | 2 | 0 | 44.69% |
| AMZN220916C01860000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,459.55 | 1,624.00 | 1,640.90 | 0.00 | - | - | 3 | 42.95% |
| AMZN230120C01860000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,474.38 | 1,638.50 | 1,658.50 | 0.00 | - | 2 | 0 | 40.98% |
| AMZN230616C01860000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,810.50 | 1,658.00 | 1,678.00 | 0.00 | - | 1 | 0 | 39.23% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01860000 | 2021-09-02 12:52PM EDT | 2021-09-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 366.02% |
| AMZN211015P01860000 | 2021-08-30 3:15PM EDT | 2021-10-15 | 0.31 | 0.06 | 0.27 | 0.00 | - | 41 | 44 | 72.36% |
| AMZN211119P01860000 | 2021-09-17 11:03AM EDT | 2021-11-19 | 1.00 | 1.11 | 1.46 | +0.04 | +4.17% | 20 | 116 | 59.58% |
| AMZN211217P01860000 | 2021-09-16 3:46PM EDT | 2021-12-17 | 2.00 | 1.91 | 2.33 | 0.00 | - | 10 | 27 | 52.78% |
| AMZN220121P01860000 | 2021-08-17 10:10AM EDT | 2022-01-21 | 5.55 | 3.55 | 3.95 | 0.00 | - | 5 | 0 | 48.81% |
| AMZN220218P01860000 | 2021-08-24 3:23PM EDT | 2022-02-18 | 6.15 | 5.20 | 5.65 | 0.00 | - | 1 | 31 | 46.56% |
| AMZN220318P01860000 | 2021-09-07 3:38PM EDT | 2022-03-18 | 5.40 | 6.40 | 6.80 | 0.00 | - | 1 | 58 | 44.11% |
| AMZN220414P01860000 | 2021-08-27 12:25PM EDT | 2022-04-14 | 7.55 | 7.65 | 8.15 | 0.00 | - | 3 | 3 | 42.40% |
| AMZN220617P01860000 | 2021-09-08 1:24PM EDT | 2022-06-17 | 10.53 | 12.45 | 12.95 | 0.00 | - | 2 | 66 | 40.23% |
| AMZN220916P01860000 | 2021-08-31 3:58PM EDT | 2022-09-16 | 16.35 | 19.70 | 20.40 | 0.00 | - | 4 | 2 | 38.07% |
| AMZN230120P01860000 | 2021-08-25 12:02PM EDT | 2023-01-20 | 29.40 | 29.05 | 30.00 | 0.00 | - | 6 | 465 | 35.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
