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:3340.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03340000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 96.35 | 93.85 | 100.00 | +0.70 | +0.73% | 63 | 104 | 25.92% |
| AMZN211008C03340000 | 2021-09-24 3:51PM EDT | 2021-10-08 | 110.00 | 105.85 | 111.35 | +5.00 | +4.76% | 17 | 12 | 23.16% |
| AMZN211015C03340000 | 2021-09-24 3:51PM EDT | 2021-10-15 | 120.00 | 117.85 | 120.55 | +4.00 | +3.45% | 36 | 292 | 22.03% |
| AMZN211022C03340000 | 2021-09-24 12:41PM EDT | 2021-10-22 | 121.82 | 126.95 | 134.85 | -8.53 | -6.54% | 2 | 23 | 23.26% |
| AMZN211119C03340000 | 2021-09-24 3:59PM EDT | 2021-11-19 | 184.95 | 183.55 | 187.25 | -0.47 | -0.25% | 2 | 87 | 26.80% |
| AMZN211217C03340000 | 2021-09-24 9:43AM EDT | 2021-12-17 | 206.00 | 212.05 | 215.30 | -1.78 | -0.86% | 1 | 152 | 26.29% |
| AMZN220121C03340000 | 2021-09-23 3:38PM EDT | 2022-01-21 | 246.20 | 243.80 | 247.75 | 0.00 | - | 8 | 198 | 26.36% |
| AMZN220218C03340000 | 2021-09-24 3:17PM EDT | 2022-02-18 | 268.35 | 278.25 | 283.55 | -11.65 | -4.16% | 3 | 60 | 27.96% |
| AMZN220318C03340000 | 2021-09-22 1:01PM EDT | 2022-03-18 | 276.00 | 298.50 | 303.90 | 0.00 | - | 2 | 45 | 27.82% |
| AMZN220414C03340000 | 2021-09-10 3:59PM EDT | 2022-04-14 | 363.25 | 315.85 | 323.60 | 0.00 | - | 1 | 17 | 27.88% |
| AMZN220617C03340000 | 2021-09-22 12:25PM EDT | 2022-06-17 | 346.00 | 365.25 | 370.90 | 0.00 | - | 1 | 77 | 28.44% |
| AMZN220916C03340000 | 2021-09-20 12:48PM EDT | 2022-09-16 | 415.00 | 421.85 | 428.15 | 0.00 | - | 1 | 38 | 28.89% |
| AMZN230120C03340000 | 2021-09-21 11:51AM EDT | 2023-01-20 | 478.00 | 487.95 | 497.75 | 0.00 | - | 11 | 64 | 29.38% |
| AMZN230616C03340000 | 2021-09-17 1:06PM EDT | 2023-06-16 | 605.00 | 559.20 | 576.95 | 0.00 | - | 1 | 33 | 30.28% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03340000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 10.22 | 9.80 | 10.65 | -5.36 | -34.40% | 700 | 426 | 22.86% |
| AMZN211008P03340000 | 2021-09-24 2:25PM EDT | 2021-10-08 | 28.53 | 20.95 | 22.75 | +2.61 | +10.07% | 18 | 68 | 21.72% |
| AMZN211015P03340000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 32.62 | 31.40 | 32.85 | -3.57 | -9.86% | 41 | 537 | 21.25% |
| AMZN211022P03340000 | 2021-09-24 3:48PM EDT | 2021-10-22 | 44.66 | 41.25 | 46.00 | -10.15 | -18.52% | 16 | 70 | 22.28% |
| AMZN211119P03340000 | 2021-09-24 2:02PM EDT | 2021-11-19 | 107.45 | 95.60 | 97.75 | +6.72 | +6.67% | 7 | 1,556 | 26.03% |
| AMZN211217P03340000 | 2021-09-24 3:46PM EDT | 2021-12-17 | 124.40 | 122.15 | 124.40 | -2.00 | -1.58% | 5 | 141 | 25.45% |
| AMZN220121P03340000 | 2021-09-24 10:23AM EDT | 2022-01-21 | 163.15 | 151.25 | 154.20 | +2.20 | +1.37% | 1 | 200 | 25.31% |
| AMZN220218P03340000 | 2021-09-24 10:57AM EDT | 2022-02-18 | 201.05 | 184.65 | 188.60 | -43.89 | -17.92% | 16 | 39 | 26.85% |
| AMZN220318P03340000 | 2021-09-21 1:37PM EDT | 2022-03-18 | 258.50 | 203.35 | 207.40 | 0.00 | - | 10 | 2,089 | 26.64% |
| AMZN220414P03340000 | 2021-09-22 12:49PM EDT | 2022-04-14 | 254.70 | 219.85 | 224.95 | 0.00 | - | 11 | 15 | 26.57% |
| AMZN220617P03340000 | 2021-09-21 12:10PM EDT | 2022-06-17 | 301.31 | 264.90 | 269.10 | 0.00 | - | 1 | 37 | 27.03% |
| AMZN220916P03340000 | 2021-09-22 10:13AM EDT | 2022-09-16 | 356.45 | 316.55 | 321.65 | 0.00 | - | 1 | 14 | 27.32% |
| AMZN230120P03340000 | 2021-09-23 1:05PM EDT | 2023-01-20 | 383.03 | 374.15 | 381.10 | 0.00 | - | 1 | 125 | 27.37% |
| AMZN230616P03340000 | 2021-09-07 3:28PM EDT | 2023-06-16 | 416.62 | 434.05 | 446.20 | 0.00 | - | 1 | 32 | 27.70% |
© 2021 Verizon Media. Tutti i diritti riservati.
