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
3.362,56 -9,64 (-0,29%)
Preborsa: 8:11AM EDT
Prezzo d'esercizio:3080.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03080000 | 2021-04-09 3:39PM EDT | 2021-04-16 | 286.00 | 0.00 | 0.00 | 0.00 | - | 54 | 278 | 0.00% |
| AMZN210423C03080000 | 2021-04-09 11:20AM EDT | 2021-04-23 | 253.99 | 0.00 | 0.00 | 0.00 | - | 7 | 128 | 0.00% |
| AMZN210430C03080000 | 2021-04-09 12:45PM EDT | 2021-04-30 | 290.03 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 0.00% |
| AMZN210507C03080000 | 2021-04-09 10:34AM EDT | 2021-05-07 | 271.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN210521C03080000 | 2021-04-09 1:40PM EDT | 2021-05-21 | 318.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210618C03080000 | 2021-04-09 3:21PM EDT | 2021-06-18 | 340.27 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 0.00% |
| AMZN210716C03080000 | 2021-04-09 2:05PM EDT | 2021-07-16 | 371.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN210820C03080000 | 2021-04-09 3:58PM EDT | 2021-08-20 | 406.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C03080000 | 2021-04-07 2:51PM EDT | 2021-11-19 | 425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN211217C03080000 | 2021-03-18 1:17PM EDT | 2021-12-17 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220121C03080000 | 2021-04-09 2:53PM EDT | 2022-01-21 | 507.25 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| AMZN220318C03080000 | 2021-04-07 2:10PM EDT | 2022-03-18 | 484.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03080000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 189 | 321 | 12.50% |
| AMZN210423P03080000 | 2021-04-09 3:53PM EDT | 2021-04-23 | 5.44 | 0.00 | 0.00 | 0.00 | - | 51 | 102 | 12.50% |
| AMZN210430P03080000 | 2021-04-09 3:46PM EDT | 2021-04-30 | 17.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN210507P03080000 | 2021-04-09 2:31PM EDT | 2021-05-07 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210514P03080000 | 2021-04-09 2:13PM EDT | 2021-05-14 | 31.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210521P03080000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 35.25 | 0.00 | 0.00 | 0.00 | - | 52 | 201 | 6.25% |
| AMZN210528P03080000 | 2021-04-09 12:41PM EDT | 2021-05-28 | 44.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN210618P03080000 | 2021-04-09 2:22PM EDT | 2021-06-18 | 60.60 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 3.13% |
| AMZN210716P03080000 | 2021-04-09 2:57PM EDT | 2021-07-16 | 82.23 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| AMZN210820P03080000 | 2021-04-09 2:30PM EDT | 2021-08-20 | 116.63 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 3.13% |
| AMZN211119P03080000 | 2021-04-07 10:53AM EDT | 2021-11-19 | 195.60 | 0.00 | 0.00 | 0.00 | - | 6 | 375 | 1.56% |
| AMZN211217P03080000 | 2021-04-08 9:44AM EDT | 2021-12-17 | 203.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| AMZN220121P03080000 | 2021-04-08 3:44PM EDT | 2022-01-21 | 225.46 | 201.45 | 211.70 | 0.00 | - | 2 | 0 | 29.83% |
| AMZN220318P03080000 | 2021-04-09 3:57PM EDT | 2022-03-18 | 242.55 | 0.00 | 0.00 | 0.00 | - | 37 | 29 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
