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
3.423,25 -39,27 (-1,13%)
Preborsa: 04:52AM EDT
Preborsa: 04:52AM EDT
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03150000 | 2021-09-17 2:39PM EDT | 2021-09-24 | 314.65 | 309.35 | 320.20 | 0.00 | - | 266 | 0 | 56.85% |
| AMZN211001C03150000 | 2021-09-16 3:30PM EDT | 2021-10-01 | 343.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211008C03150000 | 2021-09-08 10:18AM EDT | 2021-10-08 | 397.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03150000 | 2021-09-16 3:05PM EDT | 2021-10-15 | 351.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN211119C03150000 | 2021-09-10 2:24PM EDT | 2021-11-19 | 387.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03150000 | 2021-09-15 1:43PM EDT | 2021-12-17 | 373.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03150000 | 2021-09-17 3:58PM EDT | 2022-01-21 | 412.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220218C03150000 | 2021-09-17 3:22PM EDT | 2022-02-18 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03150000 | 2021-09-10 11:38AM EDT | 2022-03-18 | 476.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03150000 | 2021-09-02 1:05PM EDT | 2022-06-17 | 544.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03150000 | 2021-09-15 10:04AM EDT | 2022-09-16 | 539.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03150000 | 2021-09-08 1:08PM EDT | 2023-01-20 | 670.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03150000 | 2021-09-14 3:56PM EDT | 2023-06-16 | 688.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03150000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| AMZN211001P03150000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 7.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AMZN211008P03150000 | 2021-09-17 12:36PM EDT | 2021-10-08 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211015P03150000 | 2021-09-17 3:39PM EDT | 2021-10-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN211022P03150000 | 2021-09-17 3:09PM EDT | 2021-10-22 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211119P03150000 | 2021-09-17 3:56PM EDT | 2021-11-19 | 50.66 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AMZN211217P03150000 | 2021-09-17 11:51AM EDT | 2021-12-17 | 71.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220121P03150000 | 2021-09-17 11:12AM EDT | 2022-01-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220218P03150000 | 2021-09-15 9:36AM EDT | 2022-02-18 | 129.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN220318P03150000 | 2021-09-16 11:06AM EDT | 2022-03-18 | 137.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220414P03150000 | 2021-09-14 10:17AM EDT | 2022-04-14 | 149.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03150000 | 2021-09-15 2:27PM EDT | 2022-06-17 | 189.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220916P03150000 | 2021-09-02 10:12AM EDT | 2022-09-16 | 227.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P03150000 | 2021-09-09 10:28AM EDT | 2023-01-20 | 271.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230616P03150000 | 2021-09-16 10:19AM EDT | 2023-06-16 | 348.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN240119P03150000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 414.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
