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:3360.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03360000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 79.35 | 78.25 | 82.15 | +3.00 | +3.93% | 176 | 264 | 23.86% |
| AMZN211008C03360000 | 2021-09-24 3:57PM EDT | 2021-10-08 | 92.00 | 90.60 | 95.40 | +1.00 | +1.10% | 20 | 52 | 22.20% |
| AMZN211015C03360000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 103.94 | 102.85 | 105.00 | -0.80 | -0.76% | 40 | 205 | 21.22% |
| AMZN211022C03360000 | 2021-09-23 9:30AM EDT | 2021-10-22 | 103.40 | 112.90 | 120.20 | 0.00 | - | 2 | 53 | 22.65% |
| AMZN211119C03360000 | 2021-09-24 3:55PM EDT | 2021-11-19 | 170.90 | 170.85 | 174.40 | -3.55 | -2.03% | 1 | 96 | 26.50% |
| AMZN211217C03360000 | 2021-09-24 10:05AM EDT | 2021-12-17 | 197.00 | 199.80 | 203.05 | -0.85 | -0.43% | 4 | 99 | 26.08% |
| AMZN220121C03360000 | 2021-09-24 1:39PM EDT | 2022-01-21 | 223.55 | 231.80 | 235.60 | -6.45 | -2.80% | 4 | 318 | 26.15% |
| AMZN220218C03360000 | 2021-09-23 2:31PM EDT | 2022-02-18 | 271.98 | 266.75 | 271.90 | 0.00 | - | 40 | 235 | 27.80% |
| AMZN220318C03360000 | 2021-09-23 10:41AM EDT | 2022-03-18 | 281.00 | 287.20 | 292.45 | 0.00 | - | 1 | 171 | 27.68% |
| AMZN220617C03360000 | 2021-09-22 1:28PM EDT | 2022-06-17 | 332.09 | 354.40 | 359.60 | 0.00 | - | 1 | 89 | 28.31% |
| AMZN220916C03360000 | 2021-09-21 3:25PM EDT | 2022-09-16 | 386.00 | 411.40 | 417.95 | 0.00 | - | 2 | 60 | 28.84% |
| AMZN230120C03360000 | 2021-09-23 3:15PM EDT | 2023-01-20 | 479.29 | 477.80 | 487.45 | 0.00 | - | 1 | 100 | 29.31% |
| AMZN230616C03360000 | 2021-09-22 2:50PM EDT | 2023-06-16 | 525.95 | 549.80 | 566.75 | 0.00 | - | 1 | 72 | 30.20% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03360000 | 2021-09-24 3:54PM EDT | 2021-10-01 | 13.98 | 12.70 | 14.00 | -5.52 | -28.31% | 361 | 471 | 21.98% |
| AMZN211008P03360000 | 2021-09-24 3:18PM EDT | 2021-10-08 | 32.30 | 24.90 | 27.20 | +0.73 | +2.31% | 25 | 80 | 21.04% |
| AMZN211015P03360000 | 2021-09-24 3:45PM EDT | 2021-10-15 | 38.70 | 36.20 | 37.75 | -4.98 | -11.40% | 65 | 355 | 20.63% |
| AMZN211022P03360000 | 2021-09-24 2:47PM EDT | 2021-10-22 | 60.67 | 46.70 | 51.70 | -0.18 | -0.30% | 8 | 56 | 21.80% |
| AMZN211119P03360000 | 2021-09-24 12:34PM EDT | 2021-11-19 | 111.70 | 102.70 | 105.35 | +4.20 | +3.91% | 15 | 129 | 25.82% |
| AMZN211217P03360000 | 2021-09-24 3:40PM EDT | 2021-12-17 | 134.32 | 129.80 | 132.30 | -6.98 | -4.94% | 11 | 64 | 25.27% |
| AMZN220121P03360000 | 2021-09-24 11:15AM EDT | 2022-01-21 | 175.00 | 159.15 | 162.20 | +11.20 | +6.84% | 1 | 404 | 25.13% |
| AMZN220218P03360000 | 2021-09-23 9:45AM EDT | 2022-02-18 | 217.05 | 192.95 | 196.75 | 0.00 | - | 1 | 80 | 26.68% |
| AMZN220318P03360000 | 2021-09-22 12:54PM EDT | 2022-03-18 | 248.08 | 211.85 | 216.05 | 0.00 | - | 3 | 51 | 26.52% |
| AMZN220617P03360000 | 2021-09-17 2:19PM EDT | 2022-06-17 | 275.29 | 273.90 | 278.20 | 0.00 | - | 3 | 12 | 26.94% |
| AMZN220916P03360000 | 2021-09-10 3:04PM EDT | 2022-09-16 | 320.71 | 325.95 | 331.10 | 0.00 | - | 2 | 12 | 27.25% |
| AMZN230120P03360000 | 2021-09-21 3:13PM EDT | 2023-01-20 | 431.23 | 383.75 | 390.95 | 0.00 | - | 10 | 43 | 27.32% |
| AMZN230616P03360000 | 2021-09-01 10:56AM EDT | 2023-06-16 | 420.33 | 443.95 | 456.35 | 0.00 | - | 1 | 6 | 27.66% |
© 2021 Verizon Media. Tutti i diritti riservati.
