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
3.481,89 -5,01 (-0,14%)
Preborsa: 08:40AM EDT
Preborsa: 08:40AM EDT
Prezzo d'esercizio:3140.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03140000 | 2021-06-18 2:47PM EDT | 2021-06-25 | 345.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN210702C03140000 | 2021-06-18 1:24PM EDT | 2021-07-02 | 359.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210709C03140000 | 2021-06-18 3:52PM EDT | 2021-07-09 | 368.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210716C03140000 | 2021-06-18 3:26PM EDT | 2021-07-16 | 365.93 | 0.00 | 0.00 | 0.00 | - | 7 | 404 | 0.00% |
| AMZN210723C03140000 | 2021-06-16 1:20PM EDT | 2021-07-23 | 285.96 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN210820C03140000 | 2021-06-18 9:52AM EDT | 2021-08-20 | 397.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN210917C03140000 | 2021-06-10 3:14PM EDT | 2021-09-17 | 301.82 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| AMZN211119C03140000 | 2021-06-16 9:46AM EDT | 2021-11-19 | 404.42 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN211217C03140000 | 2021-06-17 1:44PM EDT | 2021-12-17 | 484.12 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN220121C03140000 | 2021-06-18 3:30PM EDT | 2022-01-21 | 520.00 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN220218C03140000 | 2021-06-08 3:09PM EDT | 2022-02-18 | 381.80 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| AMZN220318C03140000 | 2021-06-17 3:28PM EDT | 2022-03-18 | 548.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN220617C03140000 | 2021-06-09 3:39PM EDT | 2022-06-17 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120C03140000 | 2021-06-16 3:52PM EDT | 2023-01-20 | 650.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| AMZN230616C03140000 | 2021-06-03 3:21PM EDT | 2023-06-16 | 561.37 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03140000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 3.70 | 0.00 | 0.00 | 0.00 | - | 155 | 237 | 12.50% |
| AMZN210702P03140000 | 2021-06-18 3:41PM EDT | 2021-07-02 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 12.50% |
| AMZN210709P03140000 | 2021-06-18 3:40PM EDT | 2021-07-09 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
| AMZN210716P03140000 | 2021-06-18 3:24PM EDT | 2021-07-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 205 | 6.25% |
| AMZN210723P03140000 | 2021-06-18 11:33AM EDT | 2021-07-23 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| AMZN210730P03140000 | 2021-06-18 2:58PM EDT | 2021-07-30 | 28.14 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 6.25% |
| AMZN210820P03140000 | 2021-06-18 3:12PM EDT | 2021-08-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 13 | 152 | 6.25% |
| AMZN210917P03140000 | 2021-06-18 3:18PM EDT | 2021-09-17 | 63.63 | 0.00 | 0.00 | 0.00 | - | 6 | 434 | 3.13% |
| AMZN211119P03140000 | 2021-06-17 2:28PM EDT | 2021-11-19 | 112.70 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| AMZN211217P03140000 | 2021-06-15 2:49PM EDT | 2021-12-17 | 158.22 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| AMZN220121P03140000 | 2021-06-18 11:20AM EDT | 2022-01-21 | 153.49 | 0.00 | 0.00 | 0.00 | - | 7 | 224 | 3.13% |
| AMZN220218P03140000 | 2021-06-09 11:52AM EDT | 2022-02-18 | 231.64 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| AMZN220318P03140000 | 2021-05-10 3:36PM EDT | 2022-03-18 | 297.55 | 244.50 | 249.75 | 0.00 | - | 2 | 2 | 35.25% |
| AMZN220617P03140000 | 2021-05-27 10:29AM EDT | 2022-06-17 | 308.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| AMZN230120P03140000 | 2021-06-15 2:32PM EDT | 2023-01-20 | 353.55 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 1.56% |
| AMZN230616P03140000 | 2021-06-03 10:52AM EDT | 2023-06-16 | 464.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
