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
3.365,97 -6,23 (-0,18%)
Preborsa: 9:10AM EDT
Prezzo d'esercizio:3050.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03050000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 323.10 | 0.00 | 0.00 | 0.00 | - | 39 | 4,363 | 0.00% |
| AMZN210423C03050000 | 2021-04-09 3:28PM EDT | 2021-04-23 | 317.50 | 0.00 | 0.00 | 0.00 | - | 37 | 552 | 0.00% |
| AMZN210430C03050000 | 2021-04-09 1:41PM EDT | 2021-04-30 | 325.67 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 0.00% |
| AMZN210507C03050000 | 2021-04-09 12:07PM EDT | 2021-05-07 | 329.40 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| AMZN210521C03050000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 351.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN210528C03050000 | 2021-04-09 10:15AM EDT | 2021-05-28 | 309.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210618C03050000 | 2021-04-09 3:47PM EDT | 2021-06-18 | 370.00 | 0.00 | 0.00 | 0.00 | - | 37 | 1,230 | 0.00% |
| AMZN210716C03050000 | 2021-04-09 2:03PM EDT | 2021-07-16 | 392.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210820C03050000 | 2021-04-09 3:20PM EDT | 2021-08-20 | 420.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C03050000 | 2021-04-09 2:09PM EDT | 2021-09-17 | 450.00 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN211015C03050000 | 2021-04-07 11:59AM EDT | 2021-10-15 | 398.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN211119C03050000 | 2021-04-09 11:02AM EDT | 2021-11-19 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN211217C03050000 | 2021-03-26 10:53AM EDT | 2021-12-17 | 324.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220121C03050000 | 2021-04-09 1:34PM EDT | 2022-01-21 | 527.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| AMZN220318C03050000 | 2021-04-07 1:59PM EDT | 2022-03-18 | 501.52 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMZN230120C03050000 | 2021-04-09 1:34PM EDT | 2023-01-20 | 725.25 | 0.00 | 0.00 | 0.00 | - | 12 | 909 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03050000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 256 | 4,578 | 12.50% |
| AMZN210423P03050000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 4.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMZN210430P03050000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 14.32 | 0.00 | 0.00 | 0.00 | - | 88 | 311 | 6.25% |
| AMZN210507P03050000 | 2021-04-09 2:51PM EDT | 2021-05-07 | 22.17 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 6.25% |
| AMZN210514P03050000 | 2021-04-09 3:59PM EDT | 2021-05-14 | 24.50 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 6.25% |
| AMZN210521P03050000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 29.68 | 0.00 | 0.00 | 0.00 | - | 78 | 1,336 | 6.25% |
| AMZN210528P03050000 | 2021-04-09 9:56AM EDT | 2021-05-28 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210618P03050000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 49.47 | 0.00 | 0.00 | 0.00 | - | 47 | 2,044 | 3.13% |
| AMZN210716P03050000 | 2021-04-09 3:22PM EDT | 2021-07-16 | 73.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210820P03050000 | 2021-04-09 2:22PM EDT | 2021-08-20 | 109.10 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 3.13% |
| AMZN210917P03050000 | 2021-04-09 3:38PM EDT | 2021-09-17 | 119.55 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 3.13% |
| AMZN211015P03050000 | 2021-04-09 1:06PM EDT | 2021-10-15 | 146.02 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 3.13% |
| AMZN211119P03050000 | 2021-04-07 3:42PM EDT | 2021-11-19 | 183.62 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| AMZN211217P03050000 | 2021-04-06 3:34PM EDT | 2021-12-17 | 203.57 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| AMZN220121P03050000 | 2021-04-09 1:41PM EDT | 2022-01-21 | 202.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,813 | 1.56% |
| AMZN220318P03050000 | 2021-04-08 12:49PM EDT | 2022-03-18 | 240.75 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| AMZN230120P03050000 | 2021-04-08 12:24PM EDT | 2023-01-20 | 371.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
