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
3.482,24 -4,66 (-0,13%)
Preborsa: 08:30AM EDT
Preborsa: 08:30AM EDT
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03200000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 292.00 | 0.00 | 0.00 | 0.00 | - | 45 | 777 | 0.00% |
| AMZN210702C03200000 | 2021-06-18 3:40PM EDT | 2021-07-02 | 306.90 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.00% |
| AMZN210709C03200000 | 2021-06-18 3:01PM EDT | 2021-07-09 | 293.00 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| AMZN210716C03200000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 308.71 | 0.00 | 0.00 | 0.00 | - | 1,155 | 4,387 | 0.00% |
| AMZN210723C03200000 | 2021-06-18 9:41AM EDT | 2021-07-23 | 311.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 0.00% |
| AMZN210730C03200000 | 2021-06-18 9:59AM EDT | 2021-07-30 | 331.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN210820C03200000 | 2021-06-18 3:55PM EDT | 2021-08-20 | 355.41 | 0.00 | 0.00 | 0.00 | - | 76 | 1,116 | 0.00% |
| AMZN210917C03200000 | 2021-06-18 3:45PM EDT | 2021-09-17 | 382.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,010 | 0.00% |
| AMZN211015C03200000 | 2021-06-18 2:26PM EDT | 2021-10-15 | 393.09 | 0.00 | 0.00 | 0.00 | - | 9 | 571 | 0.00% |
| AMZN211119C03200000 | 2021-06-17 2:30PM EDT | 2021-11-19 | 427.20 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| AMZN211217C03200000 | 2021-06-17 2:56PM EDT | 2021-12-17 | 443.03 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN220121C03200000 | 2021-06-18 3:30PM EDT | 2022-01-21 | 478.78 | 0.00 | 0.00 | 0.00 | - | 49 | 2,625 | 0.00% |
| AMZN220218C03200000 | 2021-06-18 3:55PM EDT | 2022-02-18 | 503.64 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AMZN220318C03200000 | 2021-06-18 9:57AM EDT | 2022-03-18 | 514.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AMZN220617C03200000 | 2021-06-18 1:08PM EDT | 2022-06-17 | 572.12 | 0.00 | 0.00 | 0.00 | - | 4 | 444 | 0.00% |
| AMZN230120C03200000 | 2021-06-18 3:53PM EDT | 2023-01-20 | 681.00 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 0.00% |
| AMZN230616C03200000 | 2021-06-18 1:48PM EDT | 2023-06-16 | 739.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03200000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2,173 | 2,488 | 12.50% |
| AMZN210702P03200000 | 2021-06-18 3:43PM EDT | 2021-07-02 | 6.45 | 0.00 | 0.00 | 0.00 | - | 298 | 407 | 6.25% |
| AMZN210709P03200000 | 2021-06-18 3:07PM EDT | 2021-07-09 | 9.90 | 0.00 | 0.00 | 0.00 | - | 22 | 219 | 6.25% |
| AMZN210716P03200000 | 2021-06-18 3:55PM EDT | 2021-07-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 986 | 2,267 | 6.25% |
| AMZN210723P03200000 | 2021-06-18 2:28PM EDT | 2021-07-23 | 18.49 | 0.00 | 0.00 | 0.00 | - | 40 | 243 | 6.25% |
| AMZN210730P03200000 | 2021-06-18 3:34PM EDT | 2021-07-30 | 35.97 | 0.00 | 0.00 | 0.00 | - | 48 | 106 | 6.25% |
| AMZN210820P03200000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 55.53 | 0.00 | 0.00 | 0.00 | - | 96 | 1,639 | 3.13% |
| AMZN210917P03200000 | 2021-06-18 2:58PM EDT | 2021-09-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 25 | 2,029 | 3.13% |
| AMZN211015P03200000 | 2021-06-18 2:04PM EDT | 2021-10-15 | 96.40 | 0.00 | 0.00 | 0.00 | - | 17 | 459 | 3.13% |
| AMZN211119P03200000 | 2021-06-18 10:54AM EDT | 2021-11-19 | 131.48 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 3.13% |
| AMZN211217P03200000 | 2021-06-18 12:46PM EDT | 2021-12-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 13 | 262 | 3.13% |
| AMZN220121P03200000 | 2021-06-18 1:57PM EDT | 2022-01-21 | 169.40 | 0.00 | 0.00 | 0.00 | - | 39 | 1,643 | 1.56% |
| AMZN220218P03200000 | 2021-06-18 10:59AM EDT | 2022-02-18 | 191.00 | 0.00 | 0.00 | 0.00 | - | 65 | 210 | 1.56% |
| AMZN220318P03200000 | 2021-06-18 12:45PM EDT | 2022-03-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 1.56% |
| AMZN220617P03200000 | 2021-06-18 3:44PM EDT | 2022-06-17 | 254.80 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 1.56% |
| AMZN230120P03200000 | 2021-06-18 12:41PM EDT | 2023-01-20 | 345.92 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 1.56% |
| AMZN230616P03200000 | 2021-06-18 3:55PM EDT | 2023-06-16 | 400.50 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 1.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
