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:3210.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03210000 | 2021-09-17 9:59AM EDT | 2021-09-24 | 286.75 | 250.50 | 261.25 | +75.19 | +35.54% | 2 | 25 | 45.28% |
| AMZN211001C03210000 | 2021-09-16 3:21PM EDT | 2021-10-01 | 281.55 | 255.55 | 266.20 | 0.00 | - | 1 | 12 | 34.92% |
| AMZN211008C03210000 | 2021-08-30 10:15AM EDT | 2021-10-08 | 216.75 | 260.20 | 271.45 | 0.00 | - | - | 1 | 31.21% |
| AMZN211015C03210000 | 2021-09-13 12:24PM EDT | 2021-10-15 | 280.40 | 266.90 | 275.50 | 0.00 | - | 3 | 198 | 28.71% |
| AMZN211119C03210000 | 2021-09-16 3:09PM EDT | 2021-11-19 | 339.18 | 313.40 | 318.90 | 0.00 | - | 22 | 45 | 29.62% |
| AMZN211217C03210000 | 2021-09-17 1:38PM EDT | 2021-12-17 | 352.50 | 337.05 | 342.65 | +49.67 | +16.40% | 1 | 50 | 28.83% |
| AMZN220121C03210000 | 2021-09-10 11:14AM EDT | 2022-01-21 | 385.85 | 364.10 | 370.95 | 0.00 | - | 10 | 18 | 28.57% |
| AMZN220318C03210000 | 2021-08-30 10:09AM EDT | 2022-03-18 | 374.00 | 413.50 | 420.80 | 0.00 | - | 1 | 34 | 29.54% |
| AMZN220414C03210000 | 2021-08-19 2:05PM EDT | 2022-04-14 | 280.09 | 429.05 | 439.15 | 0.00 | - | - | 1 | 29.51% |
| AMZN220617C03210000 | 2021-09-08 1:48PM EDT | 2022-06-17 | 529.00 | 475.90 | 484.25 | 0.00 | - | 1 | 33 | 29.97% |
| AMZN220916C03210000 | 2021-09-01 9:43AM EDT | 2022-09-16 | 559.37 | 527.80 | 538.00 | 0.00 | - | 1 | 27 | 30.18% |
| AMZN230120C03210000 | 2021-08-30 11:11AM EDT | 2023-01-20 | 574.88 | 588.05 | 602.70 | 0.00 | - | 1 | 56 | 30.38% |
| AMZN230616C03210000 | 2021-08-18 3:46PM EDT | 2023-06-16 | 503.47 | 656.05 | 671.90 | 0.00 | - | 1 | 4 | 30.73% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03210000 | 2021-09-17 3:57PM EDT | 2021-09-24 | 4.00 | 3.80 | 4.60 | -0.80 | -16.67% | 168 | 146 | 38.77% |
| AMZN211001P03210000 | 2021-09-17 2:24PM EDT | 2021-10-01 | 9.10 | 8.55 | 9.45 | +0.50 | +5.81% | 5 | 153 | 31.42% |
| AMZN211008P03210000 | 2021-09-17 10:20AM EDT | 2021-10-08 | 11.65 | 13.10 | 14.50 | -1.00 | -7.91% | 1 | 44 | 28.67% |
| AMZN211015P03210000 | 2021-09-17 12:04PM EDT | 2021-10-15 | 18.70 | 18.35 | 19.35 | +2.75 | +17.24% | 19 | 197 | 27.07% |
| AMZN211022P03210000 | 2021-09-17 3:25PM EDT | 2021-10-22 | 26.26 | 23.50 | 26.55 | +4.47 | +20.51% | 26 | 90 | 26.97% |
| AMZN211119P03210000 | 2021-09-17 11:52AM EDT | 2021-11-19 | 62.75 | 61.00 | 62.85 | +5.45 | +9.51% | 11 | 40 | 28.85% |
| AMZN211217P03210000 | 2021-09-17 12:32PM EDT | 2021-12-17 | 80.30 | 83.20 | 85.30 | +1.82 | +2.32% | 1 | 110 | 27.99% |
| AMZN220121P03210000 | 2021-09-17 10:01AM EDT | 2022-01-21 | 101.05 | 108.00 | 110.75 | -6.40 | -5.96% | 3 | 25 | 27.48% |
| AMZN220318P03210000 | 2021-09-17 2:26PM EDT | 2022-03-18 | 155.13 | 154.00 | 157.80 | +14.93 | +10.65% | 5 | 23 | 28.36% |
| AMZN220414P03210000 | 2021-08-25 12:03PM EDT | 2022-04-14 | 228.10 | 168.60 | 174.95 | 0.00 | - | - | 10 | 28.29% |
| AMZN220617P03210000 | 2021-08-27 3:36PM EDT | 2022-06-17 | 245.40 | 212.15 | 216.05 | 0.00 | - | 2 | 34 | 28.55% |
| AMZN220916P03210000 | 2021-08-24 3:42PM EDT | 2022-09-16 | 303.00 | 259.75 | 264.90 | 0.00 | - | 7 | 6 | 28.59% |
| AMZN230120P03210000 | 2021-09-13 11:53AM EDT | 2023-01-20 | 313.70 | 312.95 | 320.75 | 0.00 | - | 2 | 38 | 28.42% |
| AMZN230616P03210000 | 2021-08-20 2:32PM EDT | 2023-06-16 | 461.14 | 367.05 | 380.55 | 0.00 | - | 2 | 3 | 28.46% |
© 2021 Verizon Media. Tutti i diritti riservati.
