Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
3.360,85 -11,35 (-0,34%)
Preborsa: 7:38AM EDT
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02800000 | 2021-04-09 3:49PM EDT | 2021-04-16 | 566.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| AMZN210423C02800000 | 2021-04-09 3:03PM EDT | 2021-04-23 | 562.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN210430C02800000 | 2021-04-09 12:59PM EDT | 2021-04-30 | 559.38 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| AMZN210507C02800000 | 2021-04-09 11:55AM EDT | 2021-05-07 | 556.79 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN210521C02800000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 583.30 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| AMZN210618C02800000 | 2021-04-09 3:42PM EDT | 2021-06-18 | 586.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN210716C02800000 | 2021-04-09 11:32AM EDT | 2021-07-16 | 568.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN210820C02800000 | 2021-04-09 9:50AM EDT | 2021-08-20 | 572.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AMZN210917C02800000 | 2021-04-09 11:11AM EDT | 2021-09-17 | 593.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN211015C02800000 | 2021-03-24 3:22PM EDT | 2021-10-15 | 467.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN211119C02800000 | 2021-04-09 3:29PM EDT | 2021-11-19 | 668.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217C02800000 | 2021-03-29 2:53PM EDT | 2021-12-17 | 468.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN220121C02800000 | 2021-04-09 1:49PM EDT | 2022-01-21 | 697.16 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 0.00% |
| AMZN220318C02800000 | 2021-04-08 2:34PM EDT | 2022-03-18 | 684.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220617C02800000 | 2021-04-09 2:55PM EDT | 2022-06-17 | 763.95 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| AMZN230120C02800000 | 2021-04-09 2:45PM EDT | 2023-01-20 | 861.32 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02800000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 488 | 2,399 | 25.00% |
| AMZN210423P02800000 | 2021-04-09 3:44PM EDT | 2021-04-23 | 1.39 | 0.00 | 0.00 | 0.00 | - | 75 | 596 | 25.00% |
| AMZN210430P02800000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 4.01 | 0.00 | 0.00 | 0.00 | - | 80 | 273 | 12.50% |
| AMZN210507P02800000 | 2021-04-09 3:29PM EDT | 2021-05-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 126 | 12.50% |
| AMZN210514P02800000 | 2021-04-08 3:57PM EDT | 2021-05-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| AMZN210521P02800000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 10.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| AMZN210528P02800000 | 2021-04-09 10:18AM EDT | 2021-05-28 | 14.26 | 0.00 | 0.00 | 0.00 | - | 3 | - | 12.50% |
| AMZN210618P02800000 | 2021-04-09 3:48PM EDT | 2021-06-18 | 19.38 | 0.00 | 0.00 | 0.00 | - | 54 | 2,012 | 6.25% |
| AMZN210716P02800000 | 2021-04-09 3:03PM EDT | 2021-07-16 | 31.25 | 0.00 | 0.00 | 0.00 | - | 15 | 522 | 6.25% |
| AMZN210820P02800000 | 2021-04-09 2:23PM EDT | 2021-08-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 12 | 529 | 6.25% |
| AMZN210917P02800000 | 2021-04-09 3:37PM EDT | 2021-09-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN211015P02800000 | 2021-04-09 3:00PM EDT | 2021-10-15 | 74.70 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 6.25% |
| AMZN211119P02800000 | 2021-04-09 12:13PM EDT | 2021-11-19 | 100.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,282 | 3.13% |
| AMZN211217P02800000 | 2021-04-09 2:09PM EDT | 2021-12-17 | 106.14 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 3.13% |
| AMZN220121P02800000 | 2021-04-09 3:35PM EDT | 2022-01-21 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,596 | 3.13% |
| AMZN220318P02800000 | 2021-04-08 11:36AM EDT | 2022-03-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,033 | 3.13% |
| AMZN220617P02800000 | 2021-04-09 1:59PM EDT | 2022-06-17 | 182.13 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 3.13% |
| AMZN230120P02800000 | 2021-04-09 1:12PM EDT | 2023-01-20 | 266.00 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
© 2021 Verizon Media. Tutti i diritti riservati.
