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
3.364,68 -7,52 (-0,22%)
Preborsa: 8:41AM EDT
Prezzo d'esercizio:3180.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03180000 | 2021-04-09 3:54PM EDT | 2021-04-16 | 192.15 | 0.00 | 0.00 | 0.00 | - | 83 | 317 | 0.00% |
| AMZN210423C03180000 | 2021-04-09 2:07PM EDT | 2021-04-23 | 197.83 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| AMZN210430C03180000 | 2021-04-09 11:20AM EDT | 2021-04-30 | 186.00 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN210507C03180000 | 2021-04-09 2:35PM EDT | 2021-05-07 | 227.24 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| AMZN210514C03180000 | 2021-04-09 11:14AM EDT | 2021-05-14 | 206.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN210521C03180000 | 2021-04-09 2:49PM EDT | 2021-05-21 | 238.55 | 0.00 | 0.00 | 0.00 | - | 23 | 109 | 0.00% |
| AMZN210618C03180000 | 2021-04-09 3:26PM EDT | 2021-06-18 | 271.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN210716C03180000 | 2021-04-08 11:33AM EDT | 2021-07-16 | 263.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210820C03180000 | 2021-04-09 2:04PM EDT | 2021-08-20 | 343.29 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN210917C03180000 | 2021-03-30 11:24AM EDT | 2021-09-17 | 194.70 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AMZN211015C03180000 | 2021-03-22 3:52PM EDT | 2021-10-15 | 289.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN211119C03180000 | 2021-03-03 1:52PM EDT | 2021-11-19 | 300.70 | 279.50 | 287.60 | 0.00 | - | 1 | 9 | 17.17% |
| AMZN211217C03180000 | 2021-04-05 10:37AM EDT | 2021-12-17 | 322.30 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| AMZN220121C03180000 | 2021-04-09 12:49PM EDT | 2022-01-21 | 445.48 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 0.00% |
| AMZN220318C03180000 | 2021-04-01 1:22PM EDT | 2022-03-18 | 338.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN230120C03180000 | 2021-04-08 9:31AM EDT | 2023-01-20 | 607.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03180000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 4.58 | 0.00 | 0.00 | 0.00 | - | 616 | 535 | 12.50% |
| AMZN210423P03180000 | 2021-04-09 3:52PM EDT | 2021-04-23 | 11.19 | 0.00 | 0.00 | 0.00 | - | 174 | 97 | 6.25% |
| AMZN210430P03180000 | 2021-04-09 3:55PM EDT | 2021-04-30 | 31.17 | 0.00 | 0.00 | 0.00 | - | 93 | 89 | 6.25% |
| AMZN210507P03180000 | 2021-04-09 3:00PM EDT | 2021-05-07 | 44.85 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| AMZN210514P03180000 | 2021-04-09 12:47PM EDT | 2021-05-14 | 54.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN210521P03180000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 87 | 138 | 3.13% |
| AMZN210528P03180000 | 2021-04-09 2:32PM EDT | 2021-05-28 | 66.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| AMZN210618P03180000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 3.13% |
| AMZN210716P03180000 | 2021-04-08 3:26PM EDT | 2021-07-16 | 128.80 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| AMZN210820P03180000 | 2021-04-09 3:10PM EDT | 2021-08-20 | 152.57 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 1.56% |
| AMZN210917P03180000 | 2021-04-09 11:23AM EDT | 2021-09-17 | 179.50 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 1.56% |
| AMZN211015P03180000 | 2021-04-09 11:22AM EDT | 2021-10-15 | 197.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| AMZN211119P03180000 | 2021-04-09 2:42PM EDT | 2021-11-19 | 220.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN211217P03180000 | 2021-04-08 11:33AM EDT | 2021-12-17 | 243.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| AMZN220121P03180000 | 2021-04-08 11:09AM EDT | 2022-01-21 | 264.75 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 1.56% |
| AMZN220318P03180000 | 2021-04-09 12:44PM EDT | 2022-03-18 | 292.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| AMZN230120P03180000 | 2021-03-31 12:14PM EDT | 2023-01-20 | 510.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
