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
3.361,00 -11,20 (-0,33%)
Preborsa: 7:53AM EDT
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03200000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 175.65 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.00% |
| AMZN210423C03200000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 184.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMZN210430C03200000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 205.50 | 0.00 | 0.00 | 0.00 | - | 48 | 314 | 0.00% |
| AMZN210507C03200000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 217.76 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 0.00% |
| AMZN210514C03200000 | 2021-04-09 2:10PM EDT | 2021-05-14 | 223.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210521C03200000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 232.52 | 0.00 | 0.00 | 0.00 | - | 159 | 2,353 | 0.00% |
| AMZN210528C03200000 | 2021-04-09 10:21AM EDT | 2021-05-28 | 209.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210618C03200000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 263.00 | 0.00 | 0.00 | 0.00 | - | 66 | 3,087 | 0.00% |
| AMZN210716C03200000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 288.10 | 0.00 | 0.00 | 0.00 | - | 141 | 2,479 | 0.00% |
| AMZN210820C03200000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 327.00 | 0.00 | 0.00 | 0.00 | - | 143 | 600 | 0.00% |
| AMZN210917C03200000 | 2021-04-09 3:06PM EDT | 2021-09-17 | 342.88 | 0.00 | 0.00 | 0.00 | - | 5 | 707 | 0.00% |
| AMZN211015C03200000 | 2021-04-09 1:04PM EDT | 2021-10-15 | 365.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211119C03200000 | 2021-04-09 1:45PM EDT | 2021-11-19 | 404.95 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| AMZN211217C03200000 | 2021-04-08 3:35PM EDT | 2021-12-17 | 382.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN220121C03200000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 447.00 | 0.00 | 0.00 | 0.00 | - | 66 | 2,121 | 0.00% |
| AMZN220318C03200000 | 2021-04-08 12:21PM EDT | 2022-03-18 | 442.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN220617C03200000 | 2021-04-09 3:51PM EDT | 2022-06-17 | 537.89 | 0.00 | 0.00 | 0.00 | - | 12 | 386 | 0.00% |
| AMZN230120C03200000 | 2021-04-09 3:30PM EDT | 2023-01-20 | 651.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03200000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6,719 | 5,238 | 6.25% |
| AMZN210423P03200000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 12.20 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| AMZN210430P03200000 | 2021-04-09 3:55PM EDT | 2021-04-30 | 35.18 | 0.00 | 0.00 | 0.00 | - | 176 | 336 | 3.13% |
| AMZN210507P03200000 | 2021-04-09 3:54PM EDT | 2021-05-07 | 47.05 | 0.00 | 0.00 | 0.00 | - | 56 | 151 | 3.13% |
| AMZN210514P03200000 | 2021-04-09 2:31PM EDT | 2021-05-14 | 56.25 | 0.00 | 0.00 | 0.00 | - | 63 | 570 | 3.13% |
| AMZN210521P03200000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 60.75 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| AMZN210528P03200000 | 2021-04-09 3:47PM EDT | 2021-05-28 | 69.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN210618P03200000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 90.20 | 0.00 | 0.00 | 0.00 | - | 88 | 2,620 | 3.13% |
| AMZN210716P03200000 | 2021-04-09 3:55PM EDT | 2021-07-16 | 116.25 | 0.00 | 0.00 | 0.00 | - | 39 | 332 | 1.56% |
| AMZN210820P03200000 | 2021-04-09 3:10PM EDT | 2021-08-20 | 160.49 | 0.00 | 0.00 | 0.00 | - | 96 | 570 | 1.56% |
| AMZN210917P03200000 | 2021-04-09 3:11PM EDT | 2021-09-17 | 179.40 | 0.00 | 0.00 | 0.00 | - | 7 | 732 | 1.56% |
| AMZN211015P03200000 | 2021-04-09 3:55PM EDT | 2021-10-15 | 188.23 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 1.56% |
| AMZN211119P03200000 | 2021-04-09 1:09PM EDT | 2021-11-19 | 231.15 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 1.56% |
| AMZN211217P03200000 | 2021-04-09 2:52PM EDT | 2021-12-17 | 244.00 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 1.56% |
| AMZN220121P03200000 | 2021-04-09 3:53PM EDT | 2022-01-21 | 257.95 | 0.00 | 0.00 | 0.00 | - | 35 | 1,385 | 1.56% |
| AMZN220318P03200000 | 2021-04-09 12:20PM EDT | 2022-03-18 | 301.70 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.78% |
| AMZN220617P03200000 | 2021-04-09 1:16PM EDT | 2022-06-17 | 351.35 | 0.00 | 0.00 | 0.00 | - | 18 | 272 | 0.78% |
| AMZN230120P03200000 | 2021-04-09 10:49AM EDT | 2023-01-20 | 458.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
