Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
3.361,80 -10,40 (-0,31%)
Preborsa: 7:42AM EDT
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03350000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 49.98 | 0.00 | 0.00 | 0.00 | - | 13,945 | 3,076 | 0.00% |
| AMZN210423C03350000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.00% |
| AMZN210430C03350000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 105.00 | 0.00 | 0.00 | 0.00 | - | 869 | 670 | 0.00% |
| AMZN210507C03350000 | 2021-04-09 3:47PM EDT | 2021-05-07 | 118.42 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AMZN210514C03350000 | 2021-04-09 3:53PM EDT | 2021-05-14 | 129.55 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 0.00% |
| AMZN210521C03350000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 138.15 | 0.00 | 0.00 | 0.00 | - | 511 | 1,710 | 0.00% |
| AMZN210528C03350000 | 2021-04-09 3:28PM EDT | 2021-05-28 | 143.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN210618C03350000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 173.00 | 0.00 | 0.00 | 0.00 | - | 212 | 1,691 | 0.00% |
| AMZN210716C03350000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 202.09 | 0.00 | 0.00 | 0.00 | - | 68 | 329 | 0.00% |
| AMZN210820C03350000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 242.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN210917C03350000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 264.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211015C03350000 | 2021-04-09 12:33PM EDT | 2021-10-15 | 293.75 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 0.00% |
| AMZN211119C03350000 | 2021-04-09 3:41PM EDT | 2021-11-19 | 322.05 | 0.00 | 0.00 | 0.00 | - | 27 | 49 | 0.00% |
| AMZN211217C03350000 | 2021-04-09 3:41PM EDT | 2021-12-17 | 341.08 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| AMZN220121C03350000 | 2021-04-09 3:17PM EDT | 2022-01-21 | 360.01 | 0.00 | 0.00 | 0.00 | - | 15 | 728 | 0.00% |
| AMZN220318C03350000 | 2021-04-08 3:21PM EDT | 2022-03-18 | 370.25 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| AMZN230120C03350000 | 2021-04-09 3:35PM EDT | 2023-01-20 | 584.00 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 0.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03350000 | 2021-04-09 4:00PM EDT | 2021-04-16 | 28.98 | 0.00 | 0.00 | 0.00 | - | 3,588 | 0 | 1.56% |
| AMZN210423P03350000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 49.75 | 0.00 | 0.00 | 0.00 | - | 278 | 233 | 0.78% |
| AMZN210430P03350000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 83.85 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 0.78% |
| AMZN210507P03350000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 98.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| AMZN210514P03350000 | 2021-04-09 3:05PM EDT | 2021-05-14 | 114.20 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.39% |
| AMZN210521P03350000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 116.55 | 0.00 | 0.00 | 0.00 | - | 193 | 182 | 0.39% |
| AMZN210528P03350000 | 2021-04-09 3:31PM EDT | 2021-05-28 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMZN210618P03350000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 148.75 | 0.00 | 0.00 | 0.00 | - | 130 | 1,093 | 0.39% |
| AMZN210716P03350000 | 2021-04-09 3:56PM EDT | 2021-07-16 | 178.00 | 0.00 | 0.00 | 0.00 | - | 29 | 142 | 0.39% |
| AMZN210820P03350000 | 2021-04-09 3:44PM EDT | 2021-08-20 | 221.85 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.20% |
| AMZN210917P03350000 | 2021-04-09 3:55PM EDT | 2021-09-17 | 236.50 | 0.00 | 0.00 | 0.00 | - | 124 | 187 | 0.20% |
| AMZN211015P03350000 | 2021-04-09 3:40PM EDT | 2021-10-15 | 262.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.20% |
| AMZN211119P03350000 | 2021-04-09 12:36PM EDT | 2021-11-19 | 305.13 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| AMZN211217P03350000 | 2021-04-08 1:08PM EDT | 2021-12-17 | 328.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| AMZN220121P03350000 | 2021-04-09 3:27PM EDT | 2022-01-21 | 334.45 | 0.00 | 0.00 | 0.00 | - | 18 | 280 | 0.20% |
| AMZN220318P03350000 | 2021-04-09 12:09PM EDT | 2022-03-18 | 375.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN230120P03350000 | 2021-04-09 2:50PM EDT | 2023-01-20 | 532.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.10% |
© 2021 Verizon Media. Tutti i diritti riservati.
