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:3320.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03320000 | 2021-09-24 2:50PM EDT | 2021-10-01 | 92.62 | 111.00 | 118.05 | -18.98 | -17.01% | 13 | 39 | 27.76% |
| AMZN211008C03320000 | 2021-09-24 2:49PM EDT | 2021-10-08 | 103.98 | 122.25 | 128.05 | -16.12 | -13.42% | 1 | 28 | 24.18% |
| AMZN211015C03320000 | 2021-09-24 3:42PM EDT | 2021-10-15 | 130.35 | 133.60 | 135.90 | -0.60 | -0.46% | 15 | 125 | 22.55% |
| AMZN211022C03320000 | 2021-09-23 2:35PM EDT | 2021-10-22 | 150.62 | 142.40 | 150.10 | 0.00 | - | 4 | 9 | 23.88% |
| AMZN211119C03320000 | 2021-09-24 3:51PM EDT | 2021-11-19 | 198.82 | 196.70 | 200.50 | +1.88 | +0.95% | 6 | 44 | 27.10% |
| AMZN211217C03320000 | 2021-09-24 3:56PM EDT | 2021-12-17 | 224.00 | 224.40 | 227.95 | -0.06 | -0.03% | 5 | 59 | 26.51% |
| AMZN220121C03320000 | 2021-09-23 11:58AM EDT | 2022-01-21 | 254.00 | 256.15 | 260.15 | 0.00 | - | 2 | 65 | 26.56% |
| AMZN220218C03320000 | 2021-09-24 1:29PM EDT | 2022-02-18 | 285.55 | 290.10 | 295.55 | +16.55 | +6.15% | 1 | 56 | 28.13% |
| AMZN220318C03320000 | 2021-09-01 3:54PM EDT | 2022-03-18 | 362.35 | 310.10 | 315.65 | 0.00 | - | 2 | 371 | 27.97% |
| AMZN220414C03320000 | 2021-09-21 10:11AM EDT | 2022-04-14 | 301.00 | 327.25 | 335.10 | 0.00 | - | 1 | 19 | 28.00% |
| AMZN220617C03320000 | 2021-09-21 1:49PM EDT | 2022-06-17 | 343.10 | 376.30 | 381.95 | 0.00 | - | 2 | 13 | 28.54% |
| AMZN220916C03320000 | 2021-09-20 3:06PM EDT | 2022-09-16 | 410.70 | 432.50 | 438.90 | 0.00 | - | 1 | 18 | 28.97% |
| AMZN230120C03320000 | 2021-09-24 11:56AM EDT | 2023-01-20 | 491.00 | 497.75 | 508.10 | +32.61 | +7.11% | 2 | 85 | 29.45% |
| AMZN230616C03320000 | 2021-09-20 2:50PM EDT | 2023-06-16 | 530.57 | 569.10 | 587.00 | 0.00 | - | 2 | 42 | 30.34% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03320000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 8.05 | 7.70 | 8.40 | -4.65 | -36.61% | 222 | 509 | 24.03% |
| AMZN211008P03320000 | 2021-09-24 3:59PM EDT | 2021-10-08 | 18.43 | 17.50 | 19.20 | -5.02 | -21.41% | 77 | 103 | 22.50% |
| AMZN211015P03320000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 28.03 | 27.35 | 28.50 | -5.25 | -15.78% | 46 | 232 | 21.84% |
| AMZN211022P03320000 | 2021-09-24 3:49PM EDT | 2021-10-22 | 39.34 | 36.65 | 41.00 | -4.84 | -10.96% | 55 | 1,415 | 22.78% |
| AMZN211119P03320000 | 2021-09-24 2:02PM EDT | 2021-11-19 | 100.09 | 88.85 | 91.20 | +6.04 | +6.42% | 5 | 100 | 26.36% |
| AMZN211217P03320000 | 2021-09-24 1:12PM EDT | 2021-12-17 | 122.82 | 114.95 | 117.20 | -1.87 | -1.50% | 2 | 83 | 25.68% |
| AMZN220121P03320000 | 2021-09-24 10:23AM EDT | 2022-01-21 | 155.20 | 143.70 | 146.55 | -32.52 | -17.32% | 4 | 158 | 25.49% |
| AMZN220218P03320000 | 2021-09-20 2:24PM EDT | 2022-02-18 | 251.10 | 176.60 | 180.25 | 0.00 | - | 4 | 47 | 26.97% |
| AMZN220318P03320000 | 2021-08-30 11:11AM EDT | 2022-03-18 | 206.70 | 195.05 | 199.00 | 0.00 | - | 2 | 61 | 26.76% |
| AMZN220414P03320000 | 2021-09-22 12:20PM EDT | 2022-04-14 | 245.50 | 211.40 | 216.45 | 0.00 | - | 1 | 2 | 26.68% |
| AMZN220617P03320000 | 2021-09-20 12:59PM EDT | 2022-06-17 | 318.00 | 256.10 | 260.25 | 0.00 | - | 1 | 29 | 27.13% |
| AMZN220916P03320000 | 2021-09-20 12:55PM EDT | 2022-09-16 | 365.40 | 307.05 | 312.25 | 0.00 | - | 7 | 21 | 27.38% |
| AMZN230120P03320000 | 2021-09-23 12:10PM EDT | 2023-01-20 | 376.18 | 364.65 | 371.85 | 0.00 | - | 3 | 117 | 27.46% |
| AMZN230616P03320000 | 2021-09-16 3:31PM EDT | 2023-06-16 | 418.28 | 424.25 | 436.25 | 0.00 | - | 1 | 12 | 27.75% |
© 2021 Verizon Media. Tutti i diritti riservati.
