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:3270.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03270000 | 2021-09-17 10:17AM EDT | 2021-09-24 | 225.21 | 192.10 | 202.70 | +10.71 | +4.99% | 1 | 41 | 38.55% |
| AMZN211001C03270000 | 2021-09-09 11:58AM EDT | 2021-10-01 | 256.38 | 199.75 | 208.60 | 0.00 | - | 1 | 16 | 30.34% |
| AMZN211015C03270000 | 2021-09-17 10:15AM EDT | 2021-10-15 | 218.34 | 215.50 | 221.10 | +37.07 | +20.45% | 11 | 88 | 26.16% |
| AMZN211119C03270000 | 2021-09-17 3:14PM EDT | 2021-11-19 | 267.05 | 267.70 | 273.15 | +3.05 | +1.16% | 1 | 41 | 28.68% |
| AMZN211217C03270000 | 2021-09-17 12:33PM EDT | 2021-12-17 | 311.11 | 293.40 | 298.80 | -48.89 | -13.58% | 1 | 132 | 28.06% |
| AMZN220121C03270000 | 2021-09-10 11:58AM EDT | 2022-01-21 | 345.10 | 322.35 | 328.90 | 0.00 | - | 2 | 31 | 27.94% |
| AMZN220318C03270000 | 2021-09-13 10:20AM EDT | 2022-03-18 | 375.00 | 373.95 | 381.70 | 0.00 | - | 1 | 27 | 29.10% |
| AMZN220414C03270000 | 2021-08-27 10:13AM EDT | 2022-04-14 | 314.89 | 391.05 | 400.80 | 0.00 | - | 12 | 8 | 29.11% |
| AMZN220617C03270000 | 2021-09-15 10:18AM EDT | 2022-06-17 | 407.17 | 439.45 | 447.50 | 0.00 | - | 10 | 12 | 29.64% |
| AMZN220916C03270000 | 2021-09-09 3:55PM EDT | 2022-09-16 | 515.09 | 492.90 | 502.75 | 0.00 | - | 2 | 4 | 29.91% |
| AMZN230120C03270000 | 2021-09-07 12:23PM EDT | 2023-01-20 | 600.11 | 554.90 | 569.05 | 0.00 | - | 1 | 48 | 30.16% |
| AMZN230616C03270000 | 2021-09-16 11:54AM EDT | 2023-06-16 | 628.00 | 624.20 | 640.05 | 0.00 | - | 1 | 12 | 30.57% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03270000 | 2021-09-17 3:46PM EDT | 2021-09-24 | 6.08 | 5.40 | 6.15 | -0.10 | -1.62% | 85 | 185 | 33.51% |
| AMZN211001P03270000 | 2021-09-17 3:48PM EDT | 2021-10-01 | 12.84 | 11.65 | 12.75 | +3.04 | +31.02% | 44 | 127 | 28.09% |
| AMZN211008P03270000 | 2021-09-17 2:22PM EDT | 2021-10-08 | 19.10 | 17.90 | 19.75 | +2.70 | +16.46% | 12 | 124 | 26.32% |
| AMZN211015P03270000 | 2021-09-17 3:51PM EDT | 2021-10-15 | 26.40 | 24.85 | 26.05 | +4.85 | +22.51% | 11 | 245 | 25.20% |
| AMZN211022P03270000 | 2021-09-17 3:59PM EDT | 2021-10-22 | 33.57 | 31.65 | 35.25 | +3.74 | +12.54% | 38 | 47 | 25.51% |
| AMZN211119P03270000 | 2021-09-17 12:32PM EDT | 2021-11-19 | 71.65 | 75.25 | 77.45 | +2.85 | +4.14% | 13 | 52 | 28.04% |
| AMZN211217P03270000 | 2021-09-13 11:47AM EDT | 2021-12-17 | 102.40 | 99.35 | 101.70 | 0.00 | - | 2 | 160 | 27.32% |
| AMZN220121P03270000 | 2021-09-16 1:58PM EDT | 2022-01-21 | 120.32 | 125.85 | 128.95 | 0.00 | - | 10 | 33 | 26.94% |
| AMZN220318P03270000 | 2021-08-25 1:33PM EDT | 2022-03-18 | 238.87 | 174.65 | 178.75 | 0.00 | - | 1,806 | 2,916 | 27.97% |
| AMZN220414P03270000 | 2021-08-25 12:44PM EDT | 2022-04-14 | 254.80 | 189.20 | 196.75 | 0.00 | - | 1 | 1,482 | 27.95% |
| AMZN220617P03270000 | 2021-09-17 2:22PM EDT | 2022-06-17 | 236.50 | 235.15 | 239.35 | -2.10 | -0.88% | 2 | 36 | 28.26% |
| AMZN220916P03270000 | 2021-08-24 9:35AM EDT | 2022-09-16 | 338.07 | 284.40 | 289.95 | 0.00 | - | 2 | 8 | 28.37% |
| AMZN230120P03270000 | 2021-09-09 10:56AM EDT | 2023-01-20 | 322.40 | 339.00 | 347.20 | 0.00 | - | 2 | 101 | 28.24% |
| AMZN230616P03270000 | 2021-09-02 3:35PM EDT | 2023-06-16 | 400.30 | 394.70 | 408.90 | 0.00 | - | 15 | 22 | 28.35% |
© 2021 Verizon Media. Tutti i diritti riservati.
