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:3280.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03280000 | 2021-09-24 3:41PM EDT | 2021-10-01 | 144.80 | 147.20 | 156.05 | +0.45 | +0.31% | 10 | 70 | 32.29% |
| AMZN211008C03280000 | 2021-09-23 1:06PM EDT | 2021-10-08 | 153.80 | 156.35 | 164.35 | 0.00 | - | 10 | 15 | 27.06% |
| AMZN211015C03280000 | 2021-09-24 12:10PM EDT | 2021-10-15 | 154.75 | 165.85 | 169.60 | -18.35 | -10.60% | 2 | 88 | 24.14% |
| AMZN211119C03280000 | 2021-09-23 1:58PM EDT | 2021-11-19 | 228.40 | 224.35 | 228.40 | 0.00 | - | 7 | 32 | 27.76% |
| AMZN211217C03280000 | 2021-09-22 12:19PM EDT | 2021-12-17 | 229.25 | 250.90 | 254.85 | 0.00 | - | 2 | 33 | 27.05% |
| AMZN220121C03280000 | 2021-09-22 10:57AM EDT | 2022-01-21 | 256.95 | 281.75 | 286.05 | 0.00 | - | 1 | 41 | 26.99% |
| AMZN220218C03280000 | 2021-09-20 12:31PM EDT | 2022-02-18 | 289.64 | 314.65 | 320.30 | 0.00 | - | 2 | 40 | 28.47% |
| AMZN220318C03280000 | 2021-09-23 1:21PM EDT | 2022-03-18 | 334.47 | 334.10 | 339.90 | 0.00 | - | 1 | 31 | 28.27% |
| AMZN220414C03280000 | 2021-09-13 10:05AM EDT | 2022-04-14 | 381.65 | 350.80 | 358.80 | 0.00 | - | 1 | 9 | 28.26% |
| AMZN220617C03280000 | 2021-09-15 10:18AM EDT | 2022-06-17 | 401.52 | 399.00 | 404.95 | 0.00 | - | 10 | 29 | 28.76% |
| AMZN220916C03280000 | 2021-09-10 3:12PM EDT | 2022-09-16 | 501.13 | 454.35 | 460.95 | 0.00 | - | 1 | 14 | 29.15% |
| AMZN230120C03280000 | 2021-09-22 2:15PM EDT | 2023-01-20 | 503.25 | 518.75 | 529.30 | 0.00 | - | 1 | 143 | 29.59% |
| AMZN230616C03280000 | 2021-09-20 12:27PM EDT | 2023-06-16 | 559.97 | 589.25 | 607.50 | 0.00 | - | 8 | 41 | 30.47% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03280000 | 2021-09-24 3:50PM EDT | 2021-10-01 | 5.30 | 5.00 | 5.50 | -3.42 | -39.22% | 203 | 222 | 26.58% |
| AMZN211008P03280000 | 2021-09-24 3:50PM EDT | 2021-10-08 | 13.65 | 12.65 | 13.90 | -2.41 | -15.01% | 109 | 193 | 24.14% |
| AMZN211015P03280000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 21.95 | 20.95 | 21.90 | -3.92 | -15.15% | 103 | 334 | 23.20% |
| AMZN211022P03280000 | 2021-09-24 2:45PM EDT | 2021-10-22 | 37.60 | 29.05 | 32.50 | +2.63 | +7.52% | 50 | 615 | 23.78% |
| AMZN211119P03280000 | 2021-09-24 3:54PM EDT | 2021-11-19 | 77.73 | 76.75 | 78.65 | -4.26 | -5.20% | 15 | 102 | 26.89% |
| AMZN211217P03280000 | 2021-09-24 1:51PM EDT | 2021-12-17 | 111.45 | 101.65 | 103.65 | +4.35 | +4.06% | 1 | 71 | 26.11% |
| AMZN220121P03280000 | 2021-09-24 1:35PM EDT | 2022-01-21 | 139.15 | 129.60 | 132.25 | +4.20 | +3.11% | 4 | 70 | 25.87% |
| AMZN220218P03280000 | 2021-09-21 1:55PM EDT | 2022-02-18 | 215.00 | 161.70 | 164.75 | 0.00 | - | 2 | 98 | 27.26% |
| AMZN220318P03280000 | 2021-09-23 10:21AM EDT | 2022-03-18 | 190.95 | 179.40 | 183.10 | 0.00 | - | 1 | 187 | 27.03% |
| AMZN220414P03280000 | 2021-09-23 10:24AM EDT | 2022-04-14 | 205.80 | 195.20 | 200.05 | 0.00 | - | 1 | 7 | 26.91% |
| AMZN220617P03280000 | 2021-09-17 2:22PM EDT | 2022-06-17 | 240.50 | 239.10 | 243.05 | 0.00 | - | 1 | 197 | 27.31% |
| AMZN220916P03280000 | 2021-09-22 3:43PM EDT | 2022-09-16 | 312.75 | 289.55 | 294.35 | 0.00 | - | 2 | 6 | 27.54% |
| AMZN230120P03280000 | 2021-09-21 10:58AM EDT | 2023-01-20 | 396.05 | 346.10 | 352.75 | 0.00 | - | 1 | 27 | 27.56% |
| AMZN230616P03280000 | 2021-09-15 12:19PM EDT | 2023-06-16 | 419.14 | 405.10 | 416.75 | 0.00 | - | 1 | 44 | 27.86% |
© 2021 Verizon Media. Tutti i diritti riservati.
