Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.424,25 -38,27 (-1,11%)
Preborsa: 04:40AM EDT
Preborsa: 04:40AM EDT
Prezzo d'esercizio:3050.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03050000 | 2021-09-14 1:12PM EDT | 2021-09-24 | 402.65 | 408.25 | 419.15 | 0.00 | - | 10 | 0 | 51.04% |
| AMZN211001C03050000 | 2021-09-15 10:22AM EDT | 2021-10-01 | 369.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015C03050000 | 2021-09-17 2:39PM EDT | 2021-10-15 | 423.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211022C03050000 | 2021-09-17 2:36PM EDT | 2021-10-22 | 420.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211119C03050000 | 2021-09-13 1:18PM EDT | 2021-11-19 | 457.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03050000 | 2021-09-13 10:53AM EDT | 2021-12-17 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03050000 | 2021-09-15 9:37AM EDT | 2022-01-21 | 464.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03050000 | 2021-08-17 2:39PM EDT | 2022-02-18 | 363.25 | 510.85 | 519.75 | 0.00 | - | 1 | 0 | 31.55% |
| AMZN220318C03050000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 734.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03050000 | 2021-08-25 5:21PM EDT | 2022-06-17 | 506.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03050000 | 2021-08-24 10:17AM EDT | 2022-09-16 | 495.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C03050000 | 2021-09-14 3:35PM EDT | 2023-01-20 | 678.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230616C03050000 | 2021-09-14 3:53PM EDT | 2023-06-16 | 744.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C03050000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 834.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03050000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| AMZN211001P03050000 | 2021-09-17 2:34PM EDT | 2021-10-01 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN211008P03050000 | 2021-09-16 11:46AM EDT | 2021-10-08 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN211015P03050000 | 2021-09-17 3:40PM EDT | 2021-10-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN211022P03050000 | 2021-09-17 3:21PM EDT | 2021-10-22 | 13.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN211119P03050000 | 2021-09-17 3:14PM EDT | 2021-11-19 | 37.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211217P03050000 | 2021-09-17 1:24PM EDT | 2021-12-17 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220121P03050000 | 2021-09-17 11:12AM EDT | 2022-01-21 | 71.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN220218P03050000 | 2021-09-17 10:22AM EDT | 2022-02-18 | 89.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220318P03050000 | 2021-09-16 10:23AM EDT | 2022-03-18 | 109.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03050000 | 2021-09-16 10:58AM EDT | 2022-06-17 | 160.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220916P03050000 | 2021-09-17 12:32PM EDT | 2022-09-16 | 199.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN230120P03050000 | 2021-09-09 10:27AM EDT | 2023-01-20 | 234.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03050000 | 2021-09-08 3:33PM EDT | 2023-06-16 | 287.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
