Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
3.362,00 -10,20 (-0,30%)
Preborsa: 8:19AM EDT
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03300000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 85.30 | 0.00 | 0.00 | 0.00 | - | 6,467 | 6,741 | 0.00% |
| AMZN210423C03300000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 100.90 | 0.00 | 0.00 | 0.00 | - | 842 | 926 | 0.00% |
| AMZN210430C03300000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 133.37 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| AMZN210507C03300000 | 2021-04-09 3:54PM EDT | 2021-05-07 | 150.00 | 0.00 | 0.00 | 0.00 | - | 161 | 227 | 0.00% |
| AMZN210514C03300000 | 2021-04-09 3:56PM EDT | 2021-05-14 | 157.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN210521C03300000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 167.35 | 0.00 | 0.00 | 0.00 | - | 2,218 | 2,999 | 0.00% |
| AMZN210528C03300000 | 2021-04-09 12:54PM EDT | 2021-05-28 | 167.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210618C03300000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 200.02 | 0.00 | 0.00 | 0.00 | - | 767 | 4,868 | 0.00% |
| AMZN210716C03300000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 227.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMZN210820C03300000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 268.88 | 0.00 | 0.00 | 0.00 | - | 16 | 521 | 0.00% |
| AMZN210917C03300000 | 2021-04-09 1:45PM EDT | 2021-09-17 | 294.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211015C03300000 | 2021-04-09 2:34PM EDT | 2021-10-15 | 313.50 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 0.00% |
| AMZN211119C03300000 | 2021-04-09 12:24PM EDT | 2021-11-19 | 348.35 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 0.00% |
| AMZN211217C03300000 | 2021-04-09 1:57PM EDT | 2021-12-17 | 367.00 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| AMZN220121C03300000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 390.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,537 | 0.00% |
| AMZN220318C03300000 | 2021-04-09 12:55PM EDT | 2022-03-18 | 423.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03300000 | 2021-04-09 3:42PM EDT | 2022-06-17 | 486.80 | 0.00 | 0.00 | 0.00 | - | 19 | 420 | 0.00% |
| AMZN230120C03300000 | 2021-04-09 2:53PM EDT | 2023-01-20 | 601.75 | 0.00 | 0.00 | 0.00 | - | 29 | 530 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03300000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4,581 | 1,588 | 3.13% |
| AMZN210423P03300000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 30.94 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| AMZN210430P03300000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 62.76 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| AMZN210507P03300000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 77.30 | 0.00 | 0.00 | 0.00 | - | 135 | 174 | 1.56% |
| AMZN210514P03300000 | 2021-04-09 3:39PM EDT | 2021-05-14 | 89.81 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 1.56% |
| AMZN210521P03300000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 94.25 | 0.00 | 0.00 | 0.00 | - | 372 | 663 | 1.56% |
| AMZN210528P03300000 | 2021-04-09 3:56PM EDT | 2021-05-28 | 103.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN210618P03300000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 126.60 | 0.00 | 0.00 | 0.00 | - | 101 | 3,413 | 0.78% |
| AMZN210716P03300000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 152.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AMZN210820P03300000 | 2021-04-09 3:37PM EDT | 2021-08-20 | 197.65 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 0.78% |
| AMZN210917P03300000 | 2021-04-09 2:08PM EDT | 2021-09-17 | 223.07 | 0.00 | 0.00 | 0.00 | - | 19 | 207 | 0.78% |
| AMZN211015P03300000 | 2021-04-07 11:06AM EDT | 2021-10-15 | 265.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.78% |
| AMZN211119P03300000 | 2021-04-09 3:59PM EDT | 2021-11-19 | 267.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| AMZN211217P03300000 | 2021-04-09 3:48PM EDT | 2021-12-17 | 285.52 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.39% |
| AMZN220121P03300000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 309.88 | 0.00 | 0.00 | 0.00 | - | 46 | 960 | 0.39% |
| AMZN220318P03300000 | 2021-04-09 12:09PM EDT | 2022-03-18 | 349.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.39% |
| AMZN220617P03300000 | 2021-04-08 12:56PM EDT | 2022-06-17 | 405.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.39% |
| AMZN230120P03300000 | 2021-04-09 2:34PM EDT | 2023-01-20 | 499.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
