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:3330.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03330000 | 2021-09-17 11:05AM EDT | 2021-09-24 | 151.97 | 136.20 | 144.85 | +14.90 | +10.87% | 13 | 37 | 31.64% |
| AMZN211001C03330000 | 2021-09-17 10:02AM EDT | 2021-10-01 | 173.89 | 146.15 | 154.35 | +5.09 | +3.02% | 2 | 31 | 26.87% |
| AMZN211008C03330000 | 2021-09-16 1:48PM EDT | 2021-10-08 | 168.00 | 155.40 | 163.40 | 0.00 | - | 2 | 20 | 25.33% |
| AMZN211015C03330000 | 2021-09-17 9:43AM EDT | 2021-10-15 | 189.39 | 165.70 | 170.15 | +21.24 | +12.63% | 3 | 222 | 24.03% |
| AMZN211119C03330000 | 2021-09-17 3:46PM EDT | 2021-11-19 | 228.00 | 225.40 | 230.45 | +5.85 | +2.63% | 3 | 38 | 27.82% |
| AMZN211217C03330000 | 2021-09-15 10:20AM EDT | 2021-12-17 | 224.14 | 252.80 | 257.90 | 0.00 | - | 2 | 92 | 27.38% |
| AMZN220121C03330000 | 2021-09-17 12:12PM EDT | 2022-01-21 | 294.60 | 283.10 | 289.25 | -5.32 | -1.77% | 2 | 111 | 27.34% |
| AMZN220318C03330000 | 2021-09-16 10:57AM EDT | 2022-03-18 | 336.95 | 337.15 | 344.65 | 0.00 | - | 1 | 38 | 28.69% |
| AMZN220414C03330000 | 2021-08-30 9:38AM EDT | 2022-04-14 | 306.40 | 354.70 | 364.35 | 0.00 | - | 1 | 26 | 28.73% |
| AMZN220617C03330000 | 2021-09-14 2:49PM EDT | 2022-06-17 | 397.27 | 404.80 | 412.55 | 0.00 | - | 1 | 57 | 29.33% |
| AMZN220916C03330000 | 2021-09-07 10:48AM EDT | 2022-09-16 | 497.90 | 459.55 | 469.05 | 0.00 | - | 1 | 12 | 29.65% |
| AMZN230120C03330000 | 2021-09-13 9:49AM EDT | 2023-01-20 | 539.33 | 523.05 | 536.75 | 0.00 | - | 1 | 112 | 29.95% |
| AMZN230616C03330000 | 2021-09-15 1:25PM EDT | 2023-06-16 | 588.00 | 593.30 | 609.15 | 0.00 | - | 1 | 26 | 30.40% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03330000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 8.84 | 8.25 | 9.25 | +1.39 | +18.66% | 177 | 361 | 28.69% |
| AMZN211001P03330000 | 2021-09-17 3:39PM EDT | 2021-10-01 | 19.00 | 17.55 | 19.00 | +4.96 | +35.33% | 94 | 259 | 25.36% |
| AMZN211008P03330000 | 2021-09-17 3:45PM EDT | 2021-10-08 | 27.45 | 25.65 | 28.40 | +5.20 | +23.37% | 54 | 41 | 24.36% |
| AMZN211015P03330000 | 2021-09-17 2:15PM EDT | 2021-10-15 | 35.85 | 34.50 | 36.30 | +7.40 | +26.01% | 77 | 676 | 23.61% |
| AMZN211022P03330000 | 2021-09-17 3:15PM EDT | 2021-10-22 | 49.00 | 42.65 | 47.50 | +10.03 | +25.74% | 131 | 20 | 24.22% |
| AMZN211119P03330000 | 2021-09-17 1:20PM EDT | 2021-11-19 | 90.87 | 92.55 | 95.05 | -2.63 | -2.81% | 10 | 52 | 27.28% |
| AMZN211217P03330000 | 2021-09-17 3:30PM EDT | 2021-12-17 | 122.15 | 118.35 | 121.05 | -3.34 | -2.66% | 1 | 133 | 26.72% |
| AMZN220121P03330000 | 2021-09-17 11:58AM EDT | 2022-01-21 | 147.25 | 146.15 | 149.60 | +14.92 | +11.27% | 5 | 162 | 26.42% |
| AMZN220318P03330000 | 2021-09-10 3:35PM EDT | 2022-03-18 | 197.39 | 197.35 | 201.80 | 0.00 | - | 1 | 72 | 27.59% |
| AMZN220414P03330000 | 2021-09-02 3:06PM EDT | 2022-04-14 | 219.97 | 212.40 | 220.50 | 0.00 | - | 1 | 7 | 27.62% |
| AMZN220617P03330000 | 2021-09-03 11:46AM EDT | 2022-06-17 | 262.84 | 260.00 | 264.50 | 0.00 | - | 3 | 33 | 28.00% |
| AMZN220916P03330000 | 2021-09-08 9:32AM EDT | 2022-09-16 | 297.73 | 310.50 | 316.40 | 0.00 | - | 1 | 11 | 28.16% |
| AMZN230120P03330000 | 2021-09-16 11:00AM EDT | 2023-01-20 | 372.50 | 366.45 | 375.05 | 0.00 | - | 5 | 74 | 28.08% |
| AMZN230616P03330000 | 2021-09-10 12:56PM EDT | 2023-06-16 | 416.38 | 422.65 | 437.45 | 0.00 | - | 2 | 126 | 28.19% |
© 2021 Verizon Media. Tutti i diritti riservati.
