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:3290.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03290000 | 2021-09-17 3:44PM EDT | 2021-09-24 | 180.30 | 172.95 | 183.40 | +17.61 | +10.82% | 8 | 68 | 36.36% |
| AMZN211001C03290000 | 2021-09-17 12:51PM EDT | 2021-10-01 | 204.16 | 181.45 | 190.10 | +12.86 | +6.72% | 1 | 32 | 29.09% |
| AMZN211015C03290000 | 2021-09-16 3:46PM EDT | 2021-10-15 | 220.45 | 198.45 | 203.90 | +3.40 | +1.57% | 1 | 130 | 25.49% |
| AMZN211022C03290000 | 2021-09-09 1:26PM EDT | 2021-10-22 | 247.41 | 204.60 | 215.05 | 0.00 | - | - | 10 | 26.15% |
| AMZN211119C03290000 | 2021-09-17 2:33PM EDT | 2021-11-19 | 258.56 | 253.20 | 258.55 | +7.61 | +3.03% | 20 | 7 | 28.38% |
| AMZN211217C03290000 | 2021-09-15 3:21PM EDT | 2021-12-17 | 295.05 | 280.00 | 284.80 | 0.00 | - | 1 | 153 | 27.82% |
| AMZN220121C03290000 | 2021-09-14 2:44PM EDT | 2022-01-21 | 300.43 | 309.00 | 315.40 | 0.00 | - | 1 | 46 | 27.73% |
| AMZN220318C03290000 | 2021-09-01 11:53AM EDT | 2022-03-18 | 409.85 | 361.45 | 369.20 | 0.00 | - | 1 | 29 | 28.97% |
| AMZN220414C03290000 | 2021-08-27 10:12AM EDT | 2022-04-14 | 304.31 | 378.50 | 388.30 | 0.00 | - | 10 | 7 | 28.97% |
| AMZN220617C03290000 | 2021-09-14 2:49PM EDT | 2022-06-17 | 419.68 | 427.70 | 435.65 | 0.00 | - | 1 | 21 | 29.53% |
| AMZN220916C03290000 | 2021-09-13 10:24AM EDT | 2022-09-16 | 486.05 | 481.60 | 491.20 | 0.00 | - | 1 | 9 | 29.81% |
| AMZN230120C03290000 | 2021-09-13 1:28PM EDT | 2023-01-20 | 548.90 | 544.45 | 558.15 | 0.00 | - | 2 | 165 | 30.09% |
| AMZN230616C03290000 | 2021-09-07 10:14AM EDT | 2023-06-16 | 649.68 | 613.65 | 629.50 | 0.00 | - | 1 | 54 | 30.50% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03290000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 6.63 | 6.10 | 6.90 | +1.03 | +18.39% | 193 | 310 | 31.79% |
| AMZN211001P03290000 | 2021-09-17 3:43PM EDT | 2021-10-01 | 13.96 | 13.20 | 14.40 | +3.16 | +29.26% | 79 | 163 | 27.10% |
| AMZN211008P03290000 | 2021-09-17 3:29PM EDT | 2021-10-08 | 22.16 | 20.00 | 22.25 | -1.39 | -5.90% | 13 | 65 | 25.66% |
| AMZN211015P03290000 | 2021-09-17 3:11PM EDT | 2021-10-15 | 30.26 | 27.65 | 29.05 | +7.51 | +33.01% | 29 | 541 | 24.65% |
| AMZN211022P03290000 | 2021-09-17 1:02PM EDT | 2021-10-22 | 35.45 | 34.65 | 38.90 | +2.90 | +8.91% | 27 | 33 | 25.06% |
| AMZN211119P03290000 | 2021-09-17 3:50PM EDT | 2021-11-19 | 83.89 | 80.65 | 82.95 | +7.36 | +9.62% | 13 | 205 | 27.78% |
| AMZN211217P03290000 | 2021-09-17 10:26AM EDT | 2021-12-17 | 98.70 | 105.30 | 107.80 | -10.45 | -9.57% | 1 | 420 | 27.11% |
| AMZN220121P03290000 | 2021-09-17 10:51AM EDT | 2022-01-21 | 129.29 | 132.35 | 135.55 | +13.29 | +11.46% | 1 | 97 | 26.77% |
| AMZN220318P03290000 | 2021-09-13 2:35PM EDT | 2022-03-18 | 191.05 | 182.00 | 186.20 | 0.00 | - | 20 | 42 | 27.84% |
| AMZN220617P03290000 | 2021-08-30 10:32AM EDT | 2022-06-17 | 254.34 | 243.25 | 247.55 | 0.00 | - | 2 | 50 | 28.17% |
| AMZN220916P03290000 | 2021-08-30 10:31AM EDT | 2022-09-16 | 302.70 | 292.90 | 298.55 | 0.00 | - | 2 | 10 | 28.30% |
| AMZN230120P03290000 | 2021-09-09 10:31AM EDT | 2023-01-20 | 327.95 | 348.10 | 356.35 | 0.00 | - | 2 | 72 | 28.19% |
| AMZN230616P03290000 | 2021-09-14 9:30AM EDT | 2023-06-16 | 402.05 | 403.70 | 418.05 | -0.30 | -0.07% | 2 | 83 | 28.28% |
© 2021 Verizon Media. Tutti i diritti riservati.
