Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.491,40 +4,50 (0,13%)
Preborsa: 08:18AM EDT
Preborsa: 08:18AM EDT
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03350000 | 2021-06-18 3:56PM EDT | 2021-06-25 | 154.30 | 0.00 | 0.00 | 0.00 | - | 77 | 352 | 0.00% |
| AMZN210702C03350000 | 2021-06-18 3:51PM EDT | 2021-07-02 | 167.78 | 0.00 | 0.00 | 0.00 | - | 23 | 1,317 | 0.00% |
| AMZN210709C03350000 | 2021-06-18 3:54PM EDT | 2021-07-09 | 174.22 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 0.00% |
| AMZN210716C03350000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 173.61 | 0.00 | 0.00 | 0.00 | - | 197 | 3,794 | 0.00% |
| AMZN210723C03350000 | 2021-06-18 3:09PM EDT | 2021-07-23 | 176.50 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| AMZN210730C03350000 | 2021-06-18 3:42PM EDT | 2021-07-30 | 223.11 | 0.00 | 0.00 | 0.00 | - | 11 | 138 | 0.00% |
| AMZN210820C03350000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 240.00 | 0.00 | 0.00 | 0.00 | - | 66 | 871 | 0.00% |
| AMZN210917C03350000 | 2021-06-18 2:57PM EDT | 2021-09-17 | 262.05 | 0.00 | 0.00 | 0.00 | - | 15 | 432 | 0.00% |
| AMZN211015C03350000 | 2021-06-18 2:57PM EDT | 2021-10-15 | 288.66 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| AMZN211119C03350000 | 2021-06-17 3:56PM EDT | 2021-11-19 | 333.00 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| AMZN211217C03350000 | 2021-06-18 9:46AM EDT | 2021-12-17 | 362.24 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| AMZN220121C03350000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 378.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,009 | 0.00% |
| AMZN220218C03350000 | 2021-06-18 10:27AM EDT | 2022-02-18 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN220318C03350000 | 2021-06-18 9:41AM EDT | 2022-03-18 | 429.28 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| AMZN220617C03350000 | 2021-06-18 3:35PM EDT | 2022-06-17 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| AMZN230120C03350000 | 2021-06-18 1:50PM EDT | 2023-01-20 | 592.60 | 0.00 | 0.00 | 0.00 | - | 7 | 409 | 0.00% |
| AMZN230616C03350000 | 2021-06-16 1:57PM EDT | 2023-06-16 | 612.33 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03350000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,199 | 1,183 | 6.25% |
| AMZN210702P03350000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 18.15 | 0.00 | 0.00 | 0.00 | - | 233 | 325 | 3.13% |
| AMZN210709P03350000 | 2021-06-18 3:58PM EDT | 2021-07-09 | 24.00 | 0.00 | 0.00 | 0.00 | - | 50 | 183 | 3.13% |
| AMZN210716P03350000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 33.41 | 0.00 | 0.00 | 0.00 | - | 484 | 1,147 | 3.13% |
| AMZN210723P03350000 | 2021-06-18 3:09PM EDT | 2021-07-23 | 47.42 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 3.13% |
| AMZN210730P03350000 | 2021-06-18 3:52PM EDT | 2021-07-30 | 71.51 | 0.00 | 0.00 | 0.00 | - | 177 | 211 | 3.13% |
| AMZN210820P03350000 | 2021-06-18 3:43PM EDT | 2021-08-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 56 | 1,114 | 1.56% |
| AMZN210917P03350000 | 2021-06-18 3:09PM EDT | 2021-09-17 | 128.15 | 0.00 | 0.00 | 0.00 | - | 8 | 532 | 1.56% |
| AMZN211015P03350000 | 2021-06-18 3:03PM EDT | 2021-10-15 | 149.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 1.56% |
| AMZN211119P03350000 | 2021-06-18 3:40PM EDT | 2021-11-19 | 185.85 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 1.56% |
| AMZN211217P03350000 | 2021-06-17 12:52PM EDT | 2021-12-17 | 212.87 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.78% |
| AMZN220121P03350000 | 2021-06-18 3:51PM EDT | 2022-01-21 | 227.90 | 0.00 | 0.00 | 0.00 | - | 8 | 344 | 0.78% |
| AMZN220218P03350000 | 2021-06-17 1:12PM EDT | 2022-02-18 | 258.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| AMZN220318P03350000 | 2021-06-16 10:21AM EDT | 2022-03-18 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.78% |
| AMZN220617P03350000 | 2021-06-16 10:25AM EDT | 2022-06-17 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.78% |
| AMZN230120P03350000 | 2021-06-17 12:20PM EDT | 2023-01-20 | 430.95 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.78% |
| AMZN230616P03350000 | 2021-06-14 10:02AM EDT | 2023-06-16 | 516.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
