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
3.364,00 -8,20 (-0,24%)
Preborsa: 8:06AM EDT
Prezzo d'esercizio:3140.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03140000 | 2021-04-09 3:57PM EDT | 2021-04-16 | 234.01 | 0.00 | 0.00 | 0.00 | - | 36 | 317 | 0.00% |
| AMZN210423C03140000 | 2021-04-09 1:33PM EDT | 2021-04-23 | 226.00 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| AMZN210430C03140000 | 2021-04-08 3:26PM EDT | 2021-04-30 | 203.00 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| AMZN210507C03140000 | 2021-04-09 2:19PM EDT | 2021-05-07 | 264.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN210514C03140000 | 2021-04-08 2:44PM EDT | 2021-05-14 | 229.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210521C03140000 | 2021-04-09 3:17PM EDT | 2021-05-21 | 266.50 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| AMZN210618C03140000 | 2021-04-09 1:51PM EDT | 2021-06-18 | 299.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210716C03140000 | 2021-04-09 3:54PM EDT | 2021-07-16 | 331.21 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN210820C03140000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 364.67 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| AMZN210917C03140000 | 2021-04-08 3:27PM EDT | 2021-09-17 | 344.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C03140000 | 2021-04-07 11:08AM EDT | 2021-11-19 | 372.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN211217C03140000 | 2021-04-05 10:41AM EDT | 2021-12-17 | 342.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AMZN220121C03140000 | 2021-04-09 3:09PM EDT | 2022-01-21 | 468.75 | 0.00 | 0.00 | 0.00 | - | 17 | 429 | 0.00% |
| AMZN220318C03140000 | 2021-04-07 2:12PM EDT | 2022-03-18 | 456.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03140000 | 2021-04-08 2:47PM EDT | 2023-01-20 | 634.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03140000 | 2021-04-09 3:56PM EDT | 2021-04-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 703 | 709 | 12.50% |
| AMZN210423P03140000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 7.60 | 0.00 | 0.00 | 0.00 | - | 58 | 79 | 6.25% |
| AMZN210430P03140000 | 2021-04-09 3:13PM EDT | 2021-04-30 | 26.65 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 6.25% |
| AMZN210507P03140000 | 2021-04-09 11:08AM EDT | 2021-05-07 | 44.11 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
| AMZN210514P03140000 | 2021-04-09 11:28AM EDT | 2021-05-14 | 48.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| AMZN210521P03140000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 45.82 | 0.00 | 0.00 | 0.00 | - | 28 | 137 | 3.13% |
| AMZN210528P03140000 | 2021-04-09 3:47PM EDT | 2021-05-28 | 53.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN210618P03140000 | 2021-04-09 3:55PM EDT | 2021-06-18 | 71.05 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 3.13% |
| AMZN210716P03140000 | 2021-04-09 3:07PM EDT | 2021-07-16 | 101.30 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 3.13% |
| AMZN210820P03140000 | 2021-04-09 2:54PM EDT | 2021-08-20 | 136.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| AMZN210917P03140000 | 2021-04-09 9:59AM EDT | 2021-09-17 | 167.45 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 1.56% |
| AMZN211119P03140000 | 2021-04-05 3:22PM EDT | 2021-11-19 | 236.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| AMZN211217P03140000 | 2021-04-08 10:25AM EDT | 2021-12-17 | 224.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| AMZN220121P03140000 | 2021-04-08 1:38PM EDT | 2022-01-21 | 244.85 | 224.50 | 234.50 | 0.00 | - | 3 | 217 | 29.55% |
| AMZN230120P03140000 | 2021-04-06 2:06PM EDT | 2023-01-20 | 422.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
