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
3.361,88 -10,32 (-0,31%)
Preborsa: 7:52AM EDT
Prezzo d'esercizio:3120.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03120000 | 2021-04-09 3:51PM EDT | 2021-04-16 | 251.15 | 0.00 | 0.00 | 0.00 | - | 34 | 604 | 0.00% |
| AMZN210423C03120000 | 2021-04-09 3:29PM EDT | 2021-04-23 | 250.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN210430C03120000 | 2021-04-09 11:41AM EDT | 2021-04-30 | 250.07 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| AMZN210507C03120000 | 2021-04-09 1:16PM EDT | 2021-05-07 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210514C03120000 | 2021-04-08 11:55AM EDT | 2021-05-14 | 244.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210521C03120000 | 2021-04-09 3:27PM EDT | 2021-05-21 | 288.30 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| AMZN210618C03120000 | 2021-04-09 3:52PM EDT | 2021-06-18 | 317.68 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 0.00% |
| AMZN210716C03120000 | 2021-04-08 2:20PM EDT | 2021-07-16 | 304.32 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| AMZN210820C03120000 | 2021-04-09 3:54PM EDT | 2021-08-20 | 377.78 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN210917C03120000 | 2021-04-08 1:58PM EDT | 2021-09-17 | 362.22 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| AMZN211119C03120000 | 2021-03-08 10:46AM EDT | 2021-11-19 | 315.90 | 309.50 | 318.15 | 0.00 | - | 1 | 6 | 16.02% |
| AMZN211217C03120000 | 2021-03-29 12:00PM EDT | 2021-12-17 | 302.67 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| AMZN220121C03120000 | 2021-04-09 2:44PM EDT | 2022-01-21 | 482.45 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 0.00% |
| AMZN220318C03120000 | 2021-03-30 1:49PM EDT | 2022-03-18 | 339.81 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| AMZN230120C03120000 | 2021-04-01 12:53PM EDT | 2023-01-20 | 512.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03120000 | 2021-04-09 3:56PM EDT | 2021-04-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 238 | 418 | 12.50% |
| AMZN210423P03120000 | 2021-04-09 3:55PM EDT | 2021-04-23 | 7.00 | 0.00 | 0.00 | 0.00 | - | 57 | 155 | 6.25% |
| AMZN210430P03120000 | 2021-04-09 2:05PM EDT | 2021-04-30 | 22.80 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 6.25% |
| AMZN210507P03120000 | 2021-04-09 1:32PM EDT | 2021-05-07 | 32.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210514P03120000 | 2021-04-06 12:20PM EDT | 2021-05-14 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AMZN210521P03120000 | 2021-04-09 2:18PM EDT | 2021-05-21 | 44.68 | 0.00 | 0.00 | 0.00 | - | 17 | 180 | 3.13% |
| AMZN210528P03120000 | 2021-04-08 10:46AM EDT | 2021-05-28 | 60.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| AMZN210618P03120000 | 2021-04-09 3:49PM EDT | 2021-06-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 3.13% |
| AMZN210716P03120000 | 2021-04-09 3:04PM EDT | 2021-07-16 | 93.45 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 3.13% |
| AMZN210820P03120000 | 2021-04-09 3:27PM EDT | 2021-08-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 3.13% |
| AMZN210917P03120000 | 2021-04-09 2:51PM EDT | 2021-09-17 | 148.05 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| AMZN211119P03120000 | 2021-04-07 10:46AM EDT | 2021-11-19 | 215.10 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| AMZN211217P03120000 | 2021-04-08 10:40AM EDT | 2021-12-17 | 218.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| AMZN220121P03120000 | 2021-04-09 1:07PM EDT | 2022-01-21 | 228.93 | 218.35 | 226.50 | 0.00 | - | 2 | 355 | 29.62% |
| AMZN220318P03120000 | 2021-04-08 12:55PM EDT | 2022-03-18 | 269.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| AMZN230120P03120000 | 2021-04-09 1:20PM EDT | 2023-01-20 | 409.14 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
