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
3.485,54 -1,35 (-0,04%)
Preborsa: 09:10AM EDT
Preborsa: 09:10AM EDT
Prezzo d'esercizio:3180.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03180000 | 2021-06-18 11:40AM EDT | 2021-06-25 | 307.29 | 0.00 | 0.00 | 0.00 | - | 33 | 158 | 0.00% |
| AMZN210702C03180000 | 2021-06-18 12:49PM EDT | 2021-07-02 | 321.56 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN210709C03180000 | 2021-06-08 11:02AM EDT | 2021-07-09 | 186.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN210716C03180000 | 2021-06-18 3:26PM EDT | 2021-07-16 | 328.58 | 0.00 | 0.00 | 0.00 | - | 8 | 476 | 0.00% |
| AMZN210723C03180000 | 2021-06-17 3:59PM EDT | 2021-07-23 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN210730C03180000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 235.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN210820C03180000 | 2021-06-18 12:00PM EDT | 2021-08-20 | 370.00 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| AMZN210917C03180000 | 2021-06-18 1:46PM EDT | 2021-09-17 | 387.35 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| AMZN211015C03180000 | 2021-06-18 3:58PM EDT | 2021-10-15 | 413.77 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN211119C03180000 | 2021-06-18 3:41PM EDT | 2021-11-19 | 454.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN211217C03180000 | 2021-06-08 11:10AM EDT | 2021-12-17 | 307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| AMZN220121C03180000 | 2021-06-17 12:42PM EDT | 2022-01-21 | 467.00 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| AMZN220218C03180000 | 2021-06-17 2:50PM EDT | 2022-02-18 | 502.34 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN220318C03180000 | 2021-06-03 3:50PM EDT | 2022-03-18 | 329.94 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN220617C03180000 | 2021-06-08 3:05PM EDT | 2022-06-17 | 429.00 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| AMZN230120C03180000 | 2021-06-16 10:57AM EDT | 2023-01-20 | 624.93 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AMZN230616C03180000 | 2021-06-07 1:18PM EDT | 2023-06-16 | 649.11 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03180000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 4.20 | 0.00 | 0.00 | 0.00 | - | 155 | 508 | 12.50% |
| AMZN210702P03180000 | 2021-06-18 3:41PM EDT | 2021-07-02 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 171 | 12.50% |
| AMZN210709P03180000 | 2021-06-18 12:29PM EDT | 2021-07-09 | 7.72 | 0.00 | 0.00 | 0.00 | - | 9 | 272 | 6.25% |
| AMZN210716P03180000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 374 | 557 | 6.25% |
| AMZN210723P03180000 | 2021-06-18 2:41PM EDT | 2021-07-23 | 17.29 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| AMZN210730P03180000 | 2021-06-18 11:00AM EDT | 2021-07-30 | 32.46 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 6.25% |
| AMZN210820P03180000 | 2021-06-18 3:14PM EDT | 2021-08-20 | 52.31 | 0.00 | 0.00 | 0.00 | - | 54 | 446 | 3.13% |
| AMZN210917P03180000 | 2021-06-18 1:07PM EDT | 2021-09-17 | 71.55 | 0.00 | 0.00 | 0.00 | - | 31 | 189 | 3.13% |
| AMZN211015P03180000 | 2021-06-18 12:56PM EDT | 2021-10-15 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| AMZN211119P03180000 | 2021-06-18 10:54AM EDT | 2021-11-19 | 125.28 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 3.13% |
| AMZN211217P03180000 | 2021-06-18 11:07AM EDT | 2021-12-17 | 143.56 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 3.13% |
| AMZN220121P03180000 | 2021-06-18 1:49PM EDT | 2022-01-21 | 164.18 | 0.00 | 0.00 | 0.00 | - | 24 | 295 | 1.56% |
| AMZN220218P03180000 | 2021-06-08 10:07AM EDT | 2022-02-18 | 263.61 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 1.56% |
| AMZN220318P03180000 | 2021-06-18 11:03AM EDT | 2022-03-18 | 198.79 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| AMZN220617P03180000 | 2021-06-08 1:28PM EDT | 2022-06-17 | 298.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| AMZN230120P03180000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 372.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
