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
3.361,99 -10,21 (-0,30%)
Preborsa: 7:58AM EDT
Prezzo d'esercizio:3060.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03060000 | 2021-04-09 3:01PM EDT | 2021-04-16 | 300.84 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 0.00% |
| AMZN210423C03060000 | 2021-04-09 10:14AM EDT | 2021-04-23 | 266.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210430C03060000 | 2021-04-09 1:04PM EDT | 2021-04-30 | 314.65 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| AMZN210507C03060000 | 2021-03-31 2:02PM EDT | 2021-05-07 | 140.76 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| AMZN210521C03060000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 343.30 | 0.00 | 0.00 | 0.00 | - | 37 | 633 | 0.00% |
| AMZN210528C03060000 | 2021-04-09 10:15AM EDT | 2021-05-28 | 301.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210618C03060000 | 2021-04-09 3:20PM EDT | 2021-06-18 | 355.00 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| AMZN210716C03060000 | 2021-04-06 11:10AM EDT | 2021-07-16 | 284.65 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN210820C03060000 | 2021-04-09 3:54PM EDT | 2021-08-20 | 419.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03060000 | 2021-03-15 1:47PM EDT | 2021-11-19 | 341.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN211217C03060000 | 2021-04-01 3:50PM EDT | 2021-12-17 | 357.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220121C03060000 | 2021-04-08 3:40PM EDT | 2022-01-21 | 477.70 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 0.00% |
| AMZN220318C03060000 | 2021-03-29 3:49PM EDT | 2022-03-18 | 379.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03060000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 79 | 401 | 12.50% |
| AMZN210423P03060000 | 2021-04-09 1:49PM EDT | 2021-04-23 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 12.50% |
| AMZN210430P03060000 | 2021-04-09 3:46PM EDT | 2021-04-30 | 15.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN210507P03060000 | 2021-04-07 2:02PM EDT | 2021-05-07 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| AMZN210514P03060000 | 2021-04-09 2:00PM EDT | 2021-05-14 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AMZN210521P03060000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 44 | 762 | 6.25% |
| AMZN210528P03060000 | 2021-04-09 12:15PM EDT | 2021-05-28 | 40.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN210618P03060000 | 2021-04-09 3:51PM EDT | 2021-06-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 3.13% |
| AMZN210716P03060000 | 2021-04-07 11:00AM EDT | 2021-07-16 | 94.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| AMZN210820P03060000 | 2021-04-09 2:53PM EDT | 2021-08-20 | 110.25 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 3.13% |
| AMZN211119P03060000 | 2021-04-01 2:20PM EDT | 2021-11-19 | 242.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| AMZN211217P03060000 | 2021-04-07 9:47AM EDT | 2021-12-17 | 203.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| AMZN220121P03060000 | 2021-04-08 1:11PM EDT | 2022-01-21 | 210.40 | 193.00 | 203.00 | 0.00 | - | 7 | 125 | 29.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
