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:3240.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03240000 | 2021-09-24 10:09AM EDT | 2021-10-01 | 175.35 | 185.50 | 194.55 | +15.84 | +9.93% | 2 | 42 | 36.61% |
| AMZN211015C03240000 | 2021-09-22 3:52PM EDT | 2021-10-15 | 180.00 | 200.95 | 205.45 | 0.00 | - | 5 | 88 | 26.05% |
| AMZN211022C03240000 | 2021-09-20 2:07PM EDT | 2021-10-22 | 166.67 | 207.45 | 216.25 | 0.00 | - | 1 | 3 | 26.66% |
| AMZN211119C03240000 | 2021-09-23 2:25PM EDT | 2021-11-19 | 257.60 | 253.60 | 257.90 | 0.00 | - | 4 | 13 | 28.47% |
| AMZN211217C03240000 | 2021-09-22 11:27AM EDT | 2021-12-17 | 252.97 | 278.85 | 283.05 | 0.00 | - | 1 | 200 | 27.60% |
| AMZN220121C03240000 | 2021-09-15 10:23AM EDT | 2022-01-21 | 307.97 | 308.65 | 313.10 | 0.00 | - | 1 | 54 | 27.44% |
| AMZN220218C03240000 | 2021-09-22 12:59PM EDT | 2022-02-18 | 314.74 | 340.25 | 346.15 | 0.00 | - | 1 | 83 | 28.84% |
| AMZN220318C03240000 | 2021-09-02 11:02AM EDT | 2022-03-18 | 427.95 | 359.05 | 365.00 | 0.00 | - | 1 | 24 | 28.57% |
| AMZN220414C03240000 | 2021-08-27 10:15AM EDT | 2022-04-14 | 333.12 | 375.30 | 383.50 | 0.00 | - | 14 | 9 | 28.54% |
| AMZN220617C03240000 | 2021-09-08 10:34AM EDT | 2022-06-17 | 506.25 | 422.60 | 428.70 | 0.00 | - | 1 | 26 | 28.99% |
| AMZN220916C03240000 | 2021-09-02 2:11PM EDT | 2022-09-16 | 517.01 | 476.95 | 483.70 | 0.00 | - | 1 | 5 | 29.33% |
| AMZN230120C03240000 | 2021-09-23 1:51PM EDT | 2023-01-20 | 543.46 | 540.50 | 551.30 | 0.00 | - | 8 | 123 | 29.75% |
| AMZN230616C03240000 | 2021-09-07 10:14AM EDT | 2023-06-16 | 675.95 | 609.90 | 628.00 | 0.00 | - | 1 | 77 | 30.57% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03240000 | 2021-09-24 3:58PM EDT | 2021-10-01 | 3.61 | 3.45 | 3.90 | -2.38 | -39.73% | 241 | 350 | 29.44% |
| AMZN211008P03240000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 9.76 | 9.40 | 10.40 | -2.97 | -23.33% | 58 | 98 | 25.95% |
| AMZN211015P03240000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 16.95 | 16.30 | 17.20 | -2.86 | -14.44% | 146 | 443 | 24.70% |
| AMZN211022P03240000 | 2021-09-24 3:59PM EDT | 2021-10-22 | 24.82 | 23.80 | 26.10 | -4.00 | -13.88% | 4 | 158 | 24.91% |
| AMZN211119P03240000 | 2021-09-24 3:51PM EDT | 2021-11-19 | 66.84 | 66.20 | 68.15 | -4.36 | -6.12% | 27 | 78 | 27.55% |
| AMZN211217P03240000 | 2021-09-22 1:54PM EDT | 2021-12-17 | 123.06 | 89.80 | 92.00 | 0.00 | - | 3 | 186 | 26.65% |
| AMZN220121P03240000 | 2021-09-22 2:32PM EDT | 2022-01-21 | 140.70 | 116.70 | 118.60 | 0.00 | - | 1 | 109 | 26.18% |
| AMZN220218P03240000 | 2021-09-23 2:26PM EDT | 2022-02-18 | 151.92 | 147.55 | 150.45 | 0.00 | - | 5 | 83 | 27.58% |
| AMZN220318P03240000 | 2021-09-17 9:47AM EDT | 2022-03-18 | 156.25 | 164.60 | 167.85 | 0.00 | - | 3 | 1,521 | 27.26% |
| AMZN220414P03240000 | 2021-09-03 2:15PM EDT | 2022-04-14 | 181.49 | 180.05 | 184.65 | 0.00 | - | 3 | 8 | 27.14% |
| AMZN220617P03240000 | 2021-09-23 9:41AM EDT | 2022-06-17 | 240.65 | 223.20 | 226.75 | 0.00 | - | 1 | 25 | 27.51% |
| AMZN220916P03240000 | 2021-09-02 1:31PM EDT | 2022-09-16 | 265.95 | 272.20 | 277.05 | 0.00 | - | 3 | 17 | 27.69% |
| AMZN230120P03240000 | 2021-09-16 2:35PM EDT | 2023-01-20 | 322.55 | 328.10 | 334.80 | 0.00 | - | 20 | 40 | 27.70% |
| AMZN230616P03240000 | 2021-09-23 1:06PM EDT | 2023-06-16 | 394.33 | 386.35 | 397.70 | 0.00 | - | 1 | 20 | 27.96% |
© 2021 Verizon Media. Tutti i diritti riservati.
