Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.480,88 -6,02 (-0,17%)
Preborsa: 08:49AM EDT
Preborsa: 08:49AM EDT
Prezzo d'esercizio:3080.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03080000 | 2021-06-18 9:34AM EDT | 2021-06-25 | 412.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210702C03080000 | 2021-06-14 10:40AM EDT | 2021-07-02 | 288.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210716C03080000 | 2021-06-18 2:40PM EDT | 2021-07-16 | 415.21 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN210723C03080000 | 2021-06-17 3:14PM EDT | 2021-07-23 | 422.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210820C03080000 | 2021-06-17 1:33PM EDT | 2021-08-20 | 436.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN211119C03080000 | 2021-05-11 12:34PM EDT | 2021-11-19 | 347.75 | 382.60 | 391.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03080000 | 2021-06-11 11:20AM EDT | 2021-12-17 | 423.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN220121C03080000 | 2021-06-18 9:41AM EDT | 2022-01-21 | 556.00 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 0.00% |
| AMZN220218C03080000 | 2021-06-07 12:43PM EDT | 2022-02-18 | 361.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN220318C03080000 | 2021-05-26 1:45PM EDT | 2022-03-18 | 442.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN230616C03080000 | 2021-05-07 9:30AM EDT | 2023-06-16 | 702.75 | 591.20 | 604.15 | 0.00 | - | 1 | 0 | 19.84% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03080000 | 2021-06-18 3:55PM EDT | 2021-06-25 | 2.80 | 0.00 | 0.00 | 0.00 | - | 59 | 148 | 25.00% |
| AMZN210702P03080000 | 2021-06-18 3:41PM EDT | 2021-07-02 | 4.30 | 0.00 | 0.00 | 0.00 | - | 32 | 137 | 12.50% |
| AMZN210709P03080000 | 2021-06-17 2:30PM EDT | 2021-07-09 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| AMZN210716P03080000 | 2021-06-18 3:42PM EDT | 2021-07-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 6.25% |
| AMZN210723P03080000 | 2021-06-18 2:10PM EDT | 2021-07-23 | 9.86 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| AMZN210730P03080000 | 2021-06-17 3:15PM EDT | 2021-07-30 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 6.25% |
| AMZN210820P03080000 | 2021-06-18 1:15PM EDT | 2021-08-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 17 | 626 | 6.25% |
| AMZN211119P03080000 | 2021-06-16 3:05PM EDT | 2021-11-19 | 117.25 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 3.13% |
| AMZN211217P03080000 | 2021-06-17 12:03PM EDT | 2021-12-17 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| AMZN220121P03080000 | 2021-06-18 1:47PM EDT | 2022-01-21 | 131.30 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 3.13% |
| AMZN220218P03080000 | 2021-06-07 12:43PM EDT | 2022-02-18 | 237.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| AMZN220318P03080000 | 2021-05-13 1:09PM EDT | 2022-03-18 | 290.82 | 197.85 | 201.10 | 0.00 | - | 12 | 35 | 32.89% |
| AMZN220617P03080000 | 2021-05-17 12:12AM EDT | 2022-06-17 | 322.49 | 232.10 | 238.65 | 0.00 | - | - | 1 | 31.64% |
| AMZN230616P03080000 | 2021-04-22 1:29PM EDT | 2023-06-16 | 428.29 | 431.50 | 451.00 | 0.00 | - | - | 1 | 34.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
