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
3.418,89 -43,63 (-1,26%)
Preborsa: 05:19AM EDT
Preborsa: 05:19AM EDT
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03100000 | 2021-09-17 1:25PM EDT | 2021-09-24 | 374.20 | 358.70 | 368.85 | 0.00 | - | 139 | 0 | 61.44% |
| AMZN211001C03100000 | 2021-09-15 10:07AM EDT | 2021-10-01 | 323.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211008C03100000 | 2021-09-20 12:05AM EDT | 2021-10-08 | 364.56 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN211015C03100000 | 2021-09-17 11:36AM EDT | 2021-10-15 | 381.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211022C03100000 | 2021-09-20 12:08AM EDT | 2021-10-22 | 373.29 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN211119C03100000 | 2021-09-17 10:19AM EDT | 2021-11-19 | 429.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217C03100000 | 2021-09-14 2:22PM EDT | 2021-12-17 | 415.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220121C03100000 | 2021-09-17 2:27PM EDT | 2022-01-21 | 453.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220218C03100000 | 2021-09-15 3:55PM EDT | 2022-02-18 | 487.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220318C03100000 | 2021-09-10 2:26PM EDT | 2022-03-18 | 513.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN220414C03100000 | 2021-09-02 1:37PM EDT | 2022-04-14 | 530.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03100000 | 2021-09-15 10:24AM EDT | 2022-06-17 | 515.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03100000 | 2021-09-10 9:34AM EDT | 2022-09-16 | 628.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03100000 | 2021-09-16 12:47PM EDT | 2023-01-20 | 671.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN230616C03100000 | 2021-09-17 11:53AM EDT | 2023-06-16 | 727.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03100000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 2.47 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 12.50% |
| AMZN211001P03100000 | 2021-09-17 3:18PM EDT | 2021-10-01 | 6.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN211008P03100000 | 2021-09-17 2:30PM EDT | 2021-10-08 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN211015P03100000 | 2021-09-17 3:56PM EDT | 2021-10-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMZN211022P03100000 | 2021-09-17 3:43PM EDT | 2021-10-22 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN211119P03100000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN211217P03100000 | 2021-09-17 2:20PM EDT | 2021-12-17 | 61.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN220121P03100000 | 2021-09-17 3:53PM EDT | 2022-01-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN220218P03100000 | 2021-09-17 3:08PM EDT | 2022-02-18 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220318P03100000 | 2021-09-16 9:39AM EDT | 2022-03-18 | 121.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03100000 | 2021-09-14 11:24AM EDT | 2022-04-14 | 135.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220617P03100000 | 2021-09-17 2:12PM EDT | 2022-06-17 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220916P03100000 | 2021-09-17 12:04PM EDT | 2022-09-16 | 219.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230120P03100000 | 2021-09-15 3:03PM EDT | 2023-01-20 | 268.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN230616P03100000 | 2021-09-17 10:45AM EDT | 2023-06-16 | 321.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
