Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.489,78 +2,88 (0,08%)
Preborsa: 08:12AM EDT
Preborsa: 08:12AM EDT
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02800000 | 2021-06-17 2:18PM EDT | 2021-06-25 | 688.27 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN210702C02800000 | 2021-06-16 10:22AM EDT | 2021-07-02 | 615.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210709C02800000 | 2021-06-08 9:50AM EDT | 2021-07-09 | 444.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210716C02800000 | 2021-06-16 3:08PM EDT | 2021-07-16 | 611.00 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| AMZN210723C02800000 | 2021-06-18 10:23AM EDT | 2021-07-23 | 708.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN210820C02800000 | 2021-06-18 3:50PM EDT | 2021-08-20 | 717.52 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AMZN210917C02800000 | 2021-06-17 2:26PM EDT | 2021-09-17 | 710.83 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| AMZN211015C02800000 | 2021-06-18 3:52PM EDT | 2021-10-15 | 736.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMZN211119C02800000 | 2021-06-17 11:36AM EDT | 2021-11-19 | 720.00 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| AMZN211217C02800000 | 2021-06-18 11:29AM EDT | 2021-12-17 | 743.15 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| AMZN220121C02800000 | 2021-06-18 3:40PM EDT | 2022-01-21 | 780.01 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 0.00% |
| AMZN220218C02800000 | 2021-06-16 2:01PM EDT | 2022-02-18 | 692.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02800000 | 2021-05-20 9:31AM EDT | 2022-03-18 | 614.00 | 786.40 | 801.90 | 0.00 | - | 1 | 8 | 33.41% |
| AMZN220617C02800000 | 2021-06-18 2:00PM EDT | 2022-06-17 | 833.65 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| AMZN230120C02800000 | 2021-06-18 11:10AM EDT | 2023-01-20 | 916.50 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| AMZN230616C02800000 | 2021-06-18 3:54PM EDT | 2023-06-16 | 971.87 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02800000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 0.89 | 0.00 | 0.00 | 0.00 | - | 541 | 727 | 25.00% |
| AMZN210702P02800000 | 2021-06-18 1:58PM EDT | 2021-07-02 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 25.00% |
| AMZN210709P02800000 | 2021-06-18 11:35AM EDT | 2021-07-09 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 12.50% |
| AMZN210716P02800000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 43 | 1,066 | 12.50% |
| AMZN210723P02800000 | 2021-06-18 11:17AM EDT | 2021-07-23 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 12.50% |
| AMZN210730P02800000 | 2021-06-18 3:51PM EDT | 2021-07-30 | 8.45 | 0.00 | 0.00 | 0.00 | - | 197 | 321 | 12.50% |
| AMZN210820P02800000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 70 | 1,256 | 12.50% |
| AMZN210917P02800000 | 2021-06-18 3:29PM EDT | 2021-09-17 | 20.66 | 0.00 | 0.00 | 0.00 | - | 6 | 981 | 6.25% |
| AMZN211015P02800000 | 2021-06-18 3:37PM EDT | 2021-10-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 30 | 186 | 6.25% |
| AMZN211119P02800000 | 2021-06-18 12:59PM EDT | 2021-11-19 | 47.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 6.25% |
| AMZN211217P02800000 | 2021-06-18 3:42PM EDT | 2021-12-17 | 57.30 | 0.00 | 0.00 | 0.00 | - | 17 | 411 | 6.25% |
| AMZN220121P02800000 | 2021-06-18 3:24PM EDT | 2022-01-21 | 70.44 | 0.00 | 0.00 | 0.00 | - | 185 | 1,849 | 6.25% |
| AMZN220218P02800000 | 2021-06-18 10:21AM EDT | 2022-02-18 | 82.85 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| AMZN220318P02800000 | 2021-06-17 2:58PM EDT | 2022-03-18 | 89.90 | 0.00 | 0.00 | 0.00 | - | 17 | 4,442 | 6.25% |
| AMZN220617P02800000 | 2021-06-18 3:47PM EDT | 2022-06-17 | 125.43 | 0.00 | 0.00 | 0.00 | - | 9 | 435 | 3.13% |
| AMZN230120P02800000 | 2021-06-18 3:44PM EDT | 2023-01-20 | 192.94 | 0.00 | 0.00 | 0.00 | - | 3 | 843 | 3.13% |
| AMZN230616P02800000 | 2021-06-18 2:37PM EDT | 2023-06-16 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 3.13% |
© 2021 Verizon Media. Tutti i diritti riservati.
