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
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03200000 | 2021-09-17 1:45PM EDT | 2021-09-24 | 275.03 | 260.30 | 271.05 | 0.00 | - | 86 | 0 | 50.81% |
| AMZN211001C03200000 | 2021-09-17 10:49AM EDT | 2021-10-01 | 288.30 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
| AMZN211008C03200000 | 2021-09-17 3:59PM EDT | 2021-10-08 | 275.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03200000 | 2021-09-17 3:52PM EDT | 2021-10-15 | 278.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN211022C03200000 | 2021-09-17 3:59PM EDT | 2021-10-22 | 287.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211119C03200000 | 2021-09-17 3:21PM EDT | 2021-11-19 | 323.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN211217C03200000 | 2021-09-17 12:52PM EDT | 2021-12-17 | 362.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03200000 | 2021-09-17 1:02PM EDT | 2022-01-21 | 385.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220218C03200000 | 2021-09-17 2:44PM EDT | 2022-02-18 | 411.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220318C03200000 | 2021-09-15 9:57AM EDT | 2022-03-18 | 395.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220414C03200000 | 2021-09-16 3:34PM EDT | 2022-04-14 | 450.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03200000 | 2021-09-16 10:47AM EDT | 2022-06-17 | 485.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220916C03200000 | 2021-09-02 2:50PM EDT | 2022-09-16 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03200000 | 2021-09-17 11:13AM EDT | 2023-01-20 | 605.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN230616C03200000 | 2021-09-15 12:54PM EDT | 2023-06-16 | 650.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C03200000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 775.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03200000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| AMZN211001P03200000 | 2021-09-17 3:16PM EDT | 2021-10-01 | 9.43 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AMZN211008P03200000 | 2021-09-17 2:29PM EDT | 2021-10-08 | 13.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN211015P03200000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMZN211022P03200000 | 2021-09-17 3:56PM EDT | 2021-10-22 | 24.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN211119P03200000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 61.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AMZN211217P03200000 | 2021-09-17 3:48PM EDT | 2021-12-17 | 83.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN220121P03200000 | 2021-09-17 3:40PM EDT | 2022-01-21 | 107.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN220218P03200000 | 2021-09-17 2:59PM EDT | 2022-02-18 | 136.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220318P03200000 | 2021-09-17 1:13PM EDT | 2022-03-18 | 149.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220414P03200000 | 2021-09-14 3:56PM EDT | 2022-04-14 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN220617P03200000 | 2021-09-17 2:14PM EDT | 2022-06-17 | 212.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| AMZN220916P03200000 | 2021-09-15 3:30PM EDT | 2022-09-16 | 251.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMZN230120P03200000 | 2021-09-17 1:51PM EDT | 2023-01-20 | 312.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230616P03200000 | 2021-09-07 2:03PM EDT | 2023-06-16 | 348.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN240119P03200000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 431.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
