Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.484,63 -2,27 (-0,07%)
Preborsa: 08:58AM EDT
Preborsa: 08:58AM EDT
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03300000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 200.31 | 0.00 | 0.00 | 0.00 | - | 155 | 376 | 0.00% |
| AMZN210702C03300000 | 2021-06-18 3:18PM EDT | 2021-07-02 | 201.00 | 0.00 | 0.00 | 0.00 | - | 24 | 138 | 0.00% |
| AMZN210709C03300000 | 2021-06-18 2:31PM EDT | 2021-07-09 | 210.50 | 0.00 | 0.00 | 0.00 | - | 105 | 122 | 0.00% |
| AMZN210716C03300000 | 2021-06-18 3:53PM EDT | 2021-07-16 | 225.65 | 0.00 | 0.00 | 0.00 | - | 215 | 7,086 | 0.00% |
| AMZN210723C03300000 | 2021-06-18 2:26PM EDT | 2021-07-23 | 222.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,163 | 0.00% |
| AMZN210730C03300000 | 2021-06-18 3:35PM EDT | 2021-07-30 | 256.71 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| AMZN210820C03300000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 272.20 | 0.00 | 0.00 | 0.00 | - | 121 | 1,369 | 0.00% |
| AMZN210917C03300000 | 2021-06-18 3:20PM EDT | 2021-09-17 | 304.12 | 0.00 | 0.00 | 0.00 | - | 38 | 460 | 0.00% |
| AMZN211015C03300000 | 2021-06-18 3:00PM EDT | 2021-10-15 | 320.00 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 0.00% |
| AMZN211119C03300000 | 2021-06-18 3:38PM EDT | 2021-11-19 | 371.60 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| AMZN211217C03300000 | 2021-06-18 2:34PM EDT | 2021-12-17 | 387.59 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| AMZN220121C03300000 | 2021-06-18 3:45PM EDT | 2022-01-21 | 420.51 | 0.00 | 0.00 | 0.00 | - | 58 | 2,315 | 0.00% |
| AMZN220218C03300000 | 2021-06-16 9:44AM EDT | 2022-02-18 | 374.19 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN220318C03300000 | 2021-06-18 10:59AM EDT | 2022-03-18 | 460.31 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 0.00% |
| AMZN220617C03300000 | 2021-06-18 11:20AM EDT | 2022-06-17 | 504.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,038 | 0.00% |
| AMZN230120C03300000 | 2021-06-18 3:38PM EDT | 2023-01-20 | 625.49 | 0.00 | 0.00 | 0.00 | - | 5 | 719 | 0.00% |
| AMZN230616C03300000 | 2021-06-18 3:06PM EDT | 2023-06-16 | 682.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03300000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1,075 | 1,158 | 12.50% |
| AMZN210702P03300000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 12.08 | 0.00 | 0.00 | 0.00 | - | 387 | 325 | 6.25% |
| AMZN210709P03300000 | 2021-06-18 3:30PM EDT | 2021-07-09 | 16.65 | 0.00 | 0.00 | 0.00 | - | 47 | 162 | 6.25% |
| AMZN210716P03300000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 25.04 | 0.00 | 0.00 | 0.00 | - | 738 | 2,280 | 3.13% |
| AMZN210723P03300000 | 2021-06-18 3:52PM EDT | 2021-07-23 | 32.10 | 0.00 | 0.00 | 0.00 | - | 17 | 375 | 3.13% |
| AMZN210730P03300000 | 2021-06-18 3:59PM EDT | 2021-07-30 | 60.00 | 0.00 | 0.00 | 0.00 | - | 40 | 196 | 3.13% |
| AMZN210820P03300000 | 2021-06-18 3:52PM EDT | 2021-08-20 | 78.90 | 0.00 | 0.00 | 0.00 | - | 356 | 1,015 | 3.13% |
| AMZN210917P03300000 | 2021-06-18 3:05PM EDT | 2021-09-17 | 108.00 | 0.00 | 0.00 | 0.00 | - | 23 | 343 | 1.56% |
| AMZN211015P03300000 | 2021-06-18 3:46PM EDT | 2021-10-15 | 127.80 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 1.56% |
| AMZN211119P03300000 | 2021-06-18 3:07PM EDT | 2021-11-19 | 172.42 | 0.00 | 0.00 | 0.00 | - | 18 | 214 | 1.56% |
| AMZN211217P03300000 | 2021-06-18 3:14PM EDT | 2021-12-17 | 189.75 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 1.56% |
| AMZN220121P03300000 | 2021-06-18 3:45PM EDT | 2022-01-21 | 206.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,419 | 1.56% |
| AMZN220218P03300000 | 2021-06-15 11:11AM EDT | 2022-02-18 | 268.55 | 0.00 | 0.00 | 0.00 | - | 72 | 92 | 1.56% |
| AMZN220318P03300000 | 2021-06-18 9:59AM EDT | 2022-03-18 | 246.61 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 1.56% |
| AMZN220617P03300000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 298.59 | 0.00 | 0.00 | 0.00 | - | 50 | 759 | 0.78% |
| AMZN230120P03300000 | 2021-06-18 10:23AM EDT | 2023-01-20 | 389.87 | 0.00 | 0.00 | 0.00 | - | 5 | 389 | 0.78% |
| AMZN230616P03300000 | 2021-06-17 1:36PM EDT | 2023-06-16 | 458.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
