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
3.483,00 -3,90 (-0,11%)
Preborsa: 08:36AM EDT
Preborsa: 08:36AM EDT
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02900000 | 2021-06-18 3:55PM EDT | 2021-06-25 | 599.23 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN210702C02900000 | 2021-06-18 12:46PM EDT | 2021-07-02 | 596.16 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| AMZN210709C02900000 | 2021-06-09 10:44AM EDT | 2021-07-09 | 400.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210716C02900000 | 2021-06-18 12:27PM EDT | 2021-07-16 | 604.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN210723C02900000 | 2021-06-17 10:42AM EDT | 2021-07-23 | 541.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN210730C02900000 | 2021-06-16 2:04PM EDT | 2021-07-30 | 509.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C02900000 | 2021-06-18 9:51AM EDT | 2021-08-20 | 608.81 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| AMZN210917C02900000 | 2021-06-16 3:30PM EDT | 2021-09-17 | 549.95 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN211015C02900000 | 2021-06-17 11:29AM EDT | 2021-10-15 | 605.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN211119C02900000 | 2021-06-18 3:33PM EDT | 2021-11-19 | 666.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN211217C02900000 | 2021-06-18 3:52PM EDT | 2021-12-17 | 684.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN220121C02900000 | 2021-06-17 3:14PM EDT | 2022-01-21 | 690.43 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 0.00% |
| AMZN220218C02900000 | 2021-06-02 10:56AM EDT | 2022-02-18 | 589.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220318C02900000 | 2021-06-18 9:38AM EDT | 2022-03-18 | 714.57 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220617C02900000 | 2021-06-16 12:21PM EDT | 2022-06-17 | 680.00 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 0.00% |
| AMZN230120C02900000 | 2021-06-18 2:20PM EDT | 2023-01-20 | 851.21 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| AMZN230616C02900000 | 2021-06-17 11:23AM EDT | 2023-06-16 | 877.03 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02900000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 1.46 | 0.00 | 0.00 | 0.00 | - | 647 | 1,026 | 25.00% |
| AMZN210702P02900000 | 2021-06-18 3:41PM EDT | 2021-07-02 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 460 | 25.00% |
| AMZN210709P02900000 | 2021-06-18 1:29PM EDT | 2021-07-09 | 3.22 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 12.50% |
| AMZN210716P02900000 | 2021-06-18 3:41PM EDT | 2021-07-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 45 | 991 | 12.50% |
| AMZN210723P02900000 | 2021-06-18 2:16PM EDT | 2021-07-23 | 6.03 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 12.50% |
| AMZN210730P02900000 | 2021-06-18 3:48PM EDT | 2021-07-30 | 11.30 | 0.00 | 0.00 | 0.00 | - | 88 | 68 | 12.50% |
| AMZN210820P02900000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 49 | 744 | 6.25% |
| AMZN210917P02900000 | 2021-06-18 3:32PM EDT | 2021-09-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 36 | 955 | 6.25% |
| AMZN211015P02900000 | 2021-06-18 1:47PM EDT | 2021-10-15 | 39.88 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 6.25% |
| AMZN211119P02900000 | 2021-06-18 12:38PM EDT | 2021-11-19 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| AMZN211217P02900000 | 2021-06-18 3:50PM EDT | 2021-12-17 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 6.25% |
| AMZN220121P02900000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 89.25 | 0.00 | 0.00 | 0.00 | - | 9 | 900 | 3.13% |
| AMZN220218P02900000 | 2021-06-18 12:39PM EDT | 2022-02-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| AMZN220318P02900000 | 2021-06-18 3:59PM EDT | 2022-03-18 | 116.49 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 3.13% |
| AMZN220617P02900000 | 2021-06-18 12:58PM EDT | 2022-06-17 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 3.13% |
| AMZN230120P02900000 | 2021-06-18 12:41PM EDT | 2023-01-20 | 226.02 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| AMZN230616P02900000 | 2021-06-18 12:54PM EDT | 2023-06-16 | 268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 3.13% |
© 2021 Verizon Media. Tutti i diritti riservati.
