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:3230.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03230000 | 2021-09-15 3:05PM EDT | 2021-09-24 | 249.48 | 230.95 | 241.65 | 0.00 | - | 11 | 59 | 43.02% |
| AMZN211001C03230000 | 2021-09-08 10:27AM EDT | 2021-10-01 | 317.60 | 236.50 | 247.05 | 0.00 | - | 1 | 40 | 33.50% |
| AMZN211015C03230000 | 2021-09-16 3:29PM EDT | 2021-10-15 | 265.05 | 248.85 | 257.35 | 0.00 | - | 2 | 90 | 27.93% |
| AMZN211119C03230000 | 2021-09-15 10:53AM EDT | 2021-11-19 | 269.36 | 297.75 | 303.35 | 0.00 | - | 1 | 589 | 29.30% |
| AMZN211217C03230000 | 2021-09-07 12:43PM EDT | 2021-12-17 | 374.20 | 322.15 | 327.75 | 0.00 | - | 3 | 78 | 28.57% |
| AMZN220121C03230000 | 2021-09-15 2:09PM EDT | 2022-01-21 | 351.82 | 349.90 | 356.65 | 0.00 | - | 2 | 51 | 28.35% |
| AMZN220318C03230000 | 2021-09-07 2:01PM EDT | 2022-03-18 | 448.09 | 399.55 | 407.65 | 0.00 | - | 1 | 15 | 29.41% |
| AMZN220617C03230000 | 2021-09-01 10:15AM EDT | 2022-06-17 | 502.84 | 463.55 | 471.80 | 0.00 | - | 1 | 21 | 29.85% |
| AMZN220916C03230000 | 2021-09-01 3:28PM EDT | 2022-09-16 | 534.30 | 516.00 | 526.05 | 0.00 | - | 2 | 8 | 30.09% |
| AMZN230120C03230000 | 2021-09-15 3:45PM EDT | 2023-01-20 | 595.65 | 576.85 | 591.30 | 0.00 | - | 4 | 158 | 30.30% |
| AMZN230616C03230000 | 2021-09-17 9:30AM EDT | 2023-06-16 | 668.00 | 645.40 | 661.25 | -36.74 | -5.21% | 1 | 28 | 30.68% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03230000 | 2021-09-17 3:26PM EDT | 2021-09-24 | 5.15 | 4.25 | 4.85 | +0.35 | +7.29% | 32 | 118 | 36.69% |
| AMZN211001P03230000 | 2021-09-17 3:38PM EDT | 2021-10-01 | 10.10 | 9.40 | 10.35 | +1.05 | +11.60% | 11 | 119 | 30.27% |
| AMZN211008P03230000 | 2021-09-17 1:43PM EDT | 2021-10-08 | 14.20 | 14.40 | 15.95 | +1.22 | +9.40% | 1 | 39 | 27.84% |
| AMZN211015P03230000 | 2021-09-17 3:53PM EDT | 2021-10-15 | 21.57 | 20.20 | 21.30 | +3.92 | +22.21% | 305 | 177 | 26.43% |
| AMZN211022P03230000 | 2021-09-17 1:05PM EDT | 2021-10-22 | 25.65 | 25.85 | 29.10 | +1.76 | +7.37% | 1 | 36 | 26.46% |
| AMZN211119P03230000 | 2021-09-17 12:06PM EDT | 2021-11-19 | 64.63 | 65.40 | 67.40 | -3.47 | -5.10% | 2 | 30 | 28.57% |
| AMZN211217P03230000 | 2021-09-17 3:30PM EDT | 2021-12-17 | 90.65 | 88.30 | 90.50 | +6.20 | +7.34% | 5 | 543 | 27.77% |
| AMZN220121P03230000 | 2021-09-08 1:12PM EDT | 2022-01-21 | 105.65 | 113.70 | 116.55 | 0.00 | - | 18 | 44 | 27.30% |
| AMZN220318P03230000 | 2021-09-07 12:15PM EDT | 2022-03-18 | 147.30 | 160.55 | 164.45 | 0.00 | - | 2 | 32 | 28.21% |
| AMZN220414P03230000 | 2021-08-24 10:09AM EDT | 2022-04-14 | 235.60 | 174.85 | 181.95 | 0.00 | - | - | 4 | 28.17% |
| AMZN220617P03230000 | 2021-09-07 11:31AM EDT | 2022-06-17 | 204.21 | 219.60 | 223.60 | 0.00 | - | 5 | 37 | 28.45% |
| AMZN220916P03230000 | 2021-09-02 1:29PM EDT | 2022-09-16 | 262.80 | 267.85 | 272.95 | 0.00 | - | 1 | 11 | 28.50% |
| AMZN230120P03230000 | 2021-09-09 10:29AM EDT | 2023-01-20 | 303.00 | 321.45 | 329.35 | 0.00 | - | 2 | 12 | 28.35% |
| AMZN230616P03230000 | 2021-08-20 1:01PM EDT | 2023-06-16 | 472.65 | 375.95 | 389.70 | 0.00 | - | 2 | 7 | 28.42% |
© 2021 Verizon Media. Tutti i diritti riservati.
