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:3310.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03310000 | 2021-09-17 3:30PM EDT | 2021-09-24 | 155.61 | 154.00 | 164.35 | -28.89 | -15.66% | 5 | 41 | 34.29% |
| AMZN211001C03310000 | 2021-09-17 1:50PM EDT | 2021-10-01 | 173.81 | 163.55 | 172.00 | -15.19 | -8.04% | 3 | 31 | 27.94% |
| AMZN211008C03310000 | 2021-09-15 9:31AM EDT | 2021-10-08 | 164.95 | 170.95 | 181.10 | 0.00 | - | 1 | 4 | 26.45% |
| AMZN211015C03310000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 184.93 | 182.70 | 186.55 | -17.24 | -8.53% | 109 | 2,202 | 24.66% |
| AMZN211119C03310000 | 2021-09-13 11:35AM EDT | 2021-11-19 | 249.35 | 239.20 | 244.40 | 0.00 | - | 2 | 38 | 28.11% |
| AMZN211217C03310000 | 2021-09-14 10:42AM EDT | 2021-12-17 | 269.36 | 266.45 | 271.20 | 0.00 | - | 6 | 82 | 27.60% |
| AMZN220121C03310000 | 2021-09-09 12:19PM EDT | 2022-01-21 | 343.01 | 295.90 | 302.20 | 0.00 | - | 5 | 21 | 27.54% |
| AMZN220318C03310000 | 2021-09-01 10:23AM EDT | 2022-03-18 | 389.50 | 349.15 | 356.80 | 0.00 | - | 1 | 29 | 28.83% |
| AMZN220414C03310000 | 2021-08-27 10:09AM EDT | 2022-04-14 | 291.96 | 366.75 | 376.40 | 0.00 | - | 14 | 15 | 28.87% |
| AMZN220617C03310000 | 2021-08-30 9:52AM EDT | 2022-06-17 | 365.20 | 416.20 | 424.05 | 0.00 | - | 5 | 21 | 29.43% |
| AMZN220916C03310000 | 2021-09-15 9:57AM EDT | 2022-09-16 | 449.63 | 470.50 | 480.10 | 0.00 | - | 1 | 15 | 29.73% |
| AMZN230120C03310000 | 2021-09-16 9:33AM EDT | 2023-01-20 | 543.30 | 533.50 | 547.40 | 0.00 | - | 2 | 97 | 30.02% |
| AMZN230616C03310000 | 2021-09-15 10:34AM EDT | 2023-06-16 | 582.63 | 603.35 | 619.20 | 0.00 | - | 3 | 46 | 30.45% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03310000 | 2021-09-17 3:53PM EDT | 2021-09-24 | 7.70 | 7.05 | 7.75 | +1.02 | +15.27% | 446 | 374 | 30.01% |
| AMZN211001P03310000 | 2021-09-17 3:05PM EDT | 2021-10-01 | 15.90 | 15.10 | 16.50 | +3.20 | +25.20% | 24 | 227 | 26.22% |
| AMZN211008P03310000 | 2021-09-17 1:50PM EDT | 2021-10-08 | 24.50 | 22.60 | 25.10 | -9.45 | -27.84% | 3 | 17 | 25.00% |
| AMZN211015P03310000 | 2021-09-17 3:53PM EDT | 2021-10-15 | 32.72 | 30.80 | 32.20 | +4.84 | +17.36% | 28 | 245 | 24.04% |
| AMZN211022P03310000 | 2021-09-16 12:26PM EDT | 2021-10-22 | 39.53 | 38.50 | 42.95 | 0.00 | - | 6 | 21 | 24.63% |
| AMZN211119P03310000 | 2021-09-17 3:08PM EDT | 2021-11-19 | 87.85 | 86.40 | 88.80 | +2.56 | +3.00% | 16 | 168 | 27.53% |
| AMZN211217P03310000 | 2021-09-17 3:51PM EDT | 2021-12-17 | 114.95 | 111.65 | 114.25 | -3.52 | -2.97% | 4 | 142 | 26.91% |
| AMZN220121P03310000 | 2021-09-14 10:03AM EDT | 2022-01-21 | 141.65 | 139.10 | 142.40 | 0.00 | - | 2 | 69 | 26.59% |
| AMZN220318P03310000 | 2021-09-17 12:32PM EDT | 2022-03-18 | 185.65 | 189.65 | 194.05 | -3.10 | -1.64% | 24 | 31 | 27.74% |
| AMZN220414P03310000 | 2021-08-24 2:18PM EDT | 2022-04-14 | 270.45 | 205.50 | 212.00 | 0.00 | - | - | 4 | 27.69% |
| AMZN220617P03310000 | 2021-09-16 10:08AM EDT | 2022-06-17 | 254.20 | 251.65 | 256.30 | 0.00 | - | 1 | 29 | 28.12% |
| AMZN220916P03310000 | 2021-09-16 2:58PM EDT | 2022-09-16 | 295.00 | 301.60 | 307.35 | 0.00 | - | 1 | 22 | 28.22% |
| AMZN230120P03310000 | 2021-09-09 10:32AM EDT | 2023-01-20 | 337.60 | 357.20 | 365.65 | 0.00 | - | 2 | 75 | 28.13% |
| AMZN230616P03310000 | 2021-09-14 9:30AM EDT | 2023-06-16 | 411.61 | 413.60 | 428.05 | -0.60 | -0.15% | 2 | 19 | 28.26% |
© 2021 Verizon Media. Tutti i diritti riservati.
