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
3.362,87 -9,33 (-0,28%)
Preborsa: 7:44AM EDT
Prezzo d'esercizio:3040.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03040000 | 2021-04-09 11:13AM EDT | 2021-04-16 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210423C03040000 | 2021-04-09 2:30PM EDT | 2021-04-23 | 326.45 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| AMZN210430C03040000 | 2021-04-09 12:24PM EDT | 2021-04-30 | 333.05 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 0.00% |
| AMZN210507C03040000 | 2021-04-08 9:30AM EDT | 2021-05-07 | 298.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN210521C03040000 | 2021-04-09 2:28PM EDT | 2021-05-21 | 357.30 | 0.00 | 0.00 | 0.00 | - | 27 | 176 | 0.00% |
| AMZN210528C03040000 | 2021-04-08 11:49AM EDT | 2021-05-28 | 318.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210618C03040000 | 2021-04-09 3:58PM EDT | 2021-06-18 | 381.07 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| AMZN210820C03040000 | 2021-04-07 9:54AM EDT | 2021-08-20 | 338.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211119C03040000 | 2021-03-26 1:44PM EDT | 2021-11-19 | 297.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN211217C03040000 | 2021-03-25 9:30AM EDT | 2021-12-17 | 348.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220121C03040000 | 2021-04-09 2:31PM EDT | 2022-01-21 | 535.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| AMZN220318C03040000 | 2021-03-30 2:37PM EDT | 2022-03-18 | 376.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03040000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 68 | 279 | 12.50% |
| AMZN210423P03040000 | 2021-04-09 3:00PM EDT | 2021-04-23 | 4.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN210430P03040000 | 2021-04-09 2:16PM EDT | 2021-04-30 | 14.65 | 0.00 | 0.00 | 0.00 | - | 23 | 98 | 6.25% |
| AMZN210507P03040000 | 2021-04-09 2:06PM EDT | 2021-05-07 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| AMZN210514P03040000 | 2021-04-07 3:14PM EDT | 2021-05-14 | 37.38 | 0.00 | 0.00 | 0.00 | - | - | 27 | 6.25% |
| AMZN210521P03040000 | 2021-04-09 3:40PM EDT | 2021-05-21 | 29.84 | 0.00 | 0.00 | 0.00 | - | 18 | 194 | 6.25% |
| AMZN210528P03040000 | 2021-04-09 9:56AM EDT | 2021-05-28 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210618P03040000 | 2021-04-09 3:46PM EDT | 2021-06-18 | 49.45 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 3.13% |
| AMZN210820P03040000 | 2021-04-09 2:53PM EDT | 2021-08-20 | 104.25 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 3.13% |
| AMZN211119P03040000 | 2021-04-08 9:44AM EDT | 2021-11-19 | 172.90 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| AMZN211217P03040000 | 2021-04-09 3:26PM EDT | 2021-12-17 | 177.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,755 | 3.13% |
| AMZN220121P03040000 | 2021-04-08 10:40AM EDT | 2022-01-21 | 205.76 | 186.75 | 195.50 | 0.00 | - | 1 | 61 | 29.83% |
| AMZN220318P03040000 | 2021-03-15 10:31AM EDT | 2022-03-18 | 383.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
