Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.409,12-6,88 (-0,20%)
Al 12:22PM EDT. Mercato aperto.
Prezzo d'esercizio:3020.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03020000 | 2021-09-24 9:57AM EDT | 2021-09-24 | 382.15 | 383.95 | 388.65 | +11.55 | +3.12% | 1 | 7 | 0.00% |
| AMZN211001C03020000 | 2021-09-23 3:54PM EDT | 2021-10-01 | 399.75 | 386.00 | 387.20 | 0.00 | - | 5 | 25 | 0.00% |
| AMZN211008C03020000 | 2021-09-07 1:47PM EDT | 2021-10-08 | 511.73 | 386.60 | 394.80 | 0.00 | - | 1 | 1 | 37.40% |
| AMZN211119C03020000 | 2021-09-10 10:18AM EDT | 2021-11-19 | 503.38 | 420.00 | 423.80 | 0.00 | - | 1 | 16 | 31.40% |
| AMZN211217C03020000 | 2021-09-17 1:55PM EDT | 2021-12-17 | 499.96 | 437.75 | 441.55 | 0.00 | - | 12 | 20 | 30.04% |
| AMZN220121C03020000 | 2021-09-22 1:35PM EDT | 2022-01-21 | 439.07 | 459.95 | 464.50 | 0.00 | - | 5 | 408 | 29.51% |
| AMZN220218C03020000 | 2021-08-26 11:20AM EDT | 2022-02-18 | 431.35 | 484.75 | 490.15 | 0.00 | - | 2 | 11 | 30.52% |
| AMZN220318C03020000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 458.95 | 499.30 | 504.75 | 0.00 | - | 1 | 30 | 29.97% |
| AMZN220617C03020000 | 2021-09-03 10:19AM EDT | 2022-06-17 | 596.90 | 554.10 | 559.55 | 0.00 | - | 1 | 2 | 30.10% |
| AMZN230616C03020000 | 2021-08-30 1:00PM EDT | 2023-06-16 | 740.00 | 720.60 | 736.40 | 0.00 | - | 1 | 3 | 31.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03020000 | 2021-09-24 10:34AM EDT | 2021-09-24 | 0.02 | 0.01 | 0.09 | -0.10 | -83.33% | 3 | 443 | 77.34% |
| AMZN211001P03020000 | 2021-09-24 11:38AM EDT | 2021-10-01 | 1.29 | 1.11 | 1.20 | -0.42 | -24.56% | 33 | 128 | 39.00% |
| AMZN211008P03020000 | 2021-09-24 11:33AM EDT | 2021-10-08 | 4.58 | 3.90 | 4.20 | -0.87 | -15.96% | 1 | 30 | 35.20% |
| AMZN211022P03020000 | 2021-09-23 9:57AM EDT | 2021-10-22 | 15.30 | 11.05 | 11.70 | 0.00 | - | 10 | 90 | 31.80% |
| AMZN211119P03020000 | 2021-09-24 11:15AM EDT | 2021-11-19 | 35.81 | 33.85 | 34.75 | +2.51 | +7.54% | 6 | 140 | 31.44% |
| AMZN211217P03020000 | 2021-09-24 11:21AM EDT | 2021-12-17 | 51.15 | 50.05 | 51.10 | -13.15 | -20.45% | 6 | 76 | 29.75% |
| AMZN220121P03020000 | 2021-09-24 10:53AM EDT | 2022-01-21 | 73.23 | 70.10 | 71.40 | +0.08 | +0.11% | 3 | 471 | 28.82% |
| AMZN220218P03020000 | 2021-08-31 1:30PM EDT | 2022-02-18 | 92.55 | 93.45 | 95.35 | 0.00 | - | 1 | 67 | 29.68% |
| AMZN220318P03020000 | 2021-09-14 11:28AM EDT | 2022-03-18 | 100.95 | 106.55 | 108.45 | 0.00 | - | 1 | 1,055 | 29.02% |
| AMZN220617P03020000 | 2021-09-22 10:24AM EDT | 2022-06-17 | 176.60 | 155.55 | 157.85 | 0.00 | - | 1 | 38 | 28.83% |
| AMZN220916P03020000 | 2021-09-17 12:42PM EDT | 2022-09-16 | 188.90 | 198.45 | 201.40 | 0.00 | - | 2 | 57 | 28.75% |
| AMZN230616P03020000 | 2021-09-10 3:54PM EDT | 2023-06-16 | 288.60 | 300.65 | 307.50 | 0.00 | - | 1 | 47 | 28.51% |
© 2021 Verizon Media. Tutti i diritti riservati.
