Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
Prezzo d'esercizio:3220.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03220000 | 2021-09-24 3:41PM EDT | 2021-10-01 | 201.80 | 205.65 | 214.00 | +44.80 | +28.54% | 85 | 50 | 38.81% |
| AMZN211008C03220000 | 2021-09-24 10:45AM EDT | 2021-10-08 | 194.85 | 211.30 | 220.25 | +39.56 | +25.47% | 1 | 1 | 31.16% |
| AMZN211015C03220000 | 2021-09-22 2:26PM EDT | 2021-10-15 | 190.80 | 219.05 | 225.45 | 0.00 | - | 5 | 365 | 27.88% |
| AMZN211119C03220000 | 2021-09-23 2:31PM EDT | 2021-11-19 | 275.03 | 269.40 | 273.05 | 0.00 | - | 1 | 52 | 28.81% |
| AMZN211217C03220000 | 2021-09-24 3:59PM EDT | 2021-12-17 | 294.89 | 293.35 | 297.60 | +30.89 | +11.70% | 2 | 112 | 27.88% |
| AMZN220121C03220000 | 2021-09-10 3:57PM EDT | 2022-01-21 | 370.80 | 322.50 | 327.10 | 0.00 | - | 1 | 131 | 27.68% |
| AMZN220218C03220000 | 2021-09-22 12:59PM EDT | 2022-02-18 | 327.20 | 353.45 | 359.30 | 0.00 | - | 1 | 53 | 29.00% |
| AMZN220318C03220000 | 2021-09-23 2:53PM EDT | 2022-03-18 | 375.45 | 371.90 | 378.00 | 0.00 | - | 3 | 17 | 28.73% |
| AMZN220414C03220000 | 2021-08-27 10:16AM EDT | 2022-04-14 | 343.66 | 387.90 | 396.15 | 0.00 | - | 2 | 1 | 28.67% |
| AMZN220617C03220000 | 2021-09-21 10:23AM EDT | 2022-06-17 | 403.07 | 434.70 | 440.90 | 0.00 | - | 1 | 35 | 29.11% |
| AMZN220916C03220000 | 2021-09-20 3:10PM EDT | 2022-09-16 | 446.47 | 488.50 | 495.35 | 0.00 | - | 3 | 5 | 29.42% |
| AMZN230120C03220000 | 2021-09-01 11:48AM EDT | 2023-01-20 | 631.22 | 551.55 | 562.45 | 0.00 | - | 1 | 40 | 29.83% |
| AMZN230616C03220000 | 2021-09-14 11:05AM EDT | 2023-06-16 | 655.47 | 620.40 | 638.50 | 0.00 | - | 1 | 15 | 30.62% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03220000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 3.20 | 2.97 | 3.30 | -1.74 | -35.22% | 112 | 290 | 30.81% |
| AMZN211008P03220000 | 2021-09-24 3:34PM EDT | 2021-10-08 | 10.35 | 8.25 | 9.15 | -1.29 | -11.08% | 22 | 144 | 26.94% |
| AMZN211015P03220000 | 2021-09-24 3:42PM EDT | 2021-10-15 | 16.00 | 14.50 | 15.35 | -1.87 | -10.46% | 23 | 491 | 25.48% |
| AMZN211022P03220000 | 2021-09-24 3:50PM EDT | 2021-10-22 | 22.90 | 20.85 | 23.50 | -3.10 | -11.92% | 14 | 101 | 25.52% |
| AMZN211119P03220000 | 2021-09-24 2:48PM EDT | 2021-11-19 | 71.10 | 61.65 | 63.35 | +5.10 | +7.73% | 5 | 119 | 27.87% |
| AMZN211217P03220000 | 2021-09-23 11:43AM EDT | 2021-12-17 | 95.32 | 84.40 | 86.25 | 0.00 | - | 2 | 151 | 26.86% |
| AMZN220121P03220000 | 2021-09-24 3:36PM EDT | 2022-01-21 | 116.40 | 110.70 | 113.05 | -57.90 | -33.22% | 3 | 88 | 26.46% |
| AMZN220218P03220000 | 2021-09-23 2:26PM EDT | 2022-02-18 | 145.22 | 140.65 | 143.90 | 0.00 | - | 6 | 1,552 | 27.76% |
| AMZN220318P03220000 | 2021-09-23 11:19AM EDT | 2022-03-18 | 168.47 | 157.60 | 161.00 | 0.00 | - | 1 | 49 | 27.42% |
| AMZN220414P03220000 | 2021-08-25 1:20PM EDT | 2022-04-14 | 231.00 | 172.80 | 177.10 | 0.00 | - | - | 7 | 27.24% |
| AMZN220617P03220000 | 2021-09-17 3:53PM EDT | 2022-06-17 | 219.05 | 215.25 | 218.90 | 0.00 | - | 1 | 24 | 27.61% |
| AMZN220916P03220000 | 2021-08-16 11:15AM EDT | 2022-09-16 | 350.07 | 263.75 | 268.90 | 0.00 | - | 2 | 0 | 27.79% |
| AMZN230120P03220000 | 2021-09-23 10:24AM EDT | 2023-01-20 | 328.95 | 319.35 | 325.70 | 0.00 | - | 2 | 32 | 27.74% |
| AMZN230616P03220000 | 2021-08-24 1:53PM EDT | 2023-06-16 | 412.75 | 377.20 | 388.30 | 0.00 | - | 6 | 9 | 28.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
