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:3370.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03370000 | 2021-09-17 3:43PM EDT | 2021-09-24 | 105.69 | 101.25 | 108.05 | +4.69 | +4.64% | 52 | 40 | 27.67% |
| AMZN211001C03370000 | 2021-09-17 1:00PM EDT | 2021-10-01 | 128.91 | 115.05 | 119.90 | +12.11 | +10.37% | 15 | 34 | 24.55% |
| AMZN211008C03370000 | 2021-09-15 2:49PM EDT | 2021-10-08 | 131.44 | 123.75 | 131.10 | 0.00 | - | 1 | 9 | 23.84% |
| AMZN211015C03370000 | 2021-09-17 1:52PM EDT | 2021-10-15 | 142.55 | 135.65 | 139.35 | -12.75 | -8.21% | 4 | 191 | 22.99% |
| AMZN211022C03370000 | 2021-09-15 1:48PM EDT | 2021-10-22 | 144.91 | 143.90 | 153.40 | 0.00 | - | 3 | 6 | 24.15% |
| AMZN211119C03370000 | 2021-09-17 11:38AM EDT | 2021-11-19 | 206.25 | 199.20 | 204.05 | -4.70 | -2.23% | 1 | 59 | 27.31% |
| AMZN211217C03370000 | 2021-09-13 2:06PM EDT | 2021-12-17 | 233.10 | 227.55 | 232.45 | 0.00 | - | 5 | 84 | 26.98% |
| AMZN220121C03370000 | 2021-09-17 11:30AM EDT | 2022-01-21 | 267.00 | 258.70 | 264.00 | -2.05 | -0.76% | 1 | 135 | 26.92% |
| AMZN220318C03370000 | 2021-09-14 12:49PM EDT | 2022-03-18 | 313.39 | 314.20 | 320.80 | 0.00 | - | 1 | 28 | 28.39% |
| AMZN220617C03370000 | 2021-09-13 10:02AM EDT | 2022-06-17 | 388.00 | 383.00 | 389.75 | 0.00 | - | 3 | 15 | 29.09% |
| AMZN220916C03370000 | 2021-09-07 9:49AM EDT | 2022-09-16 | 463.45 | 438.20 | 447.45 | 0.00 | - | 1 | 37 | 29.49% |
| AMZN230120C03370000 | 2021-09-16 3:29PM EDT | 2023-01-20 | 517.70 | 502.55 | 515.95 | 0.00 | - | 1 | 69 | 29.82% |
| AMZN230616C03370000 | 2021-08-30 10:34AM EDT | 2023-06-16 | 565.99 | 573.35 | 589.20 | 0.00 | - | 1 | 147 | 30.30% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03370000 | 2021-09-17 3:56PM EDT | 2021-09-24 | 13.13 | 12.20 | 13.55 | +2.61 | +24.81% | 334 | 337 | 26.13% |
| AMZN211001P03370000 | 2021-09-17 3:32PM EDT | 2021-10-01 | 26.42 | 23.60 | 25.80 | +6.50 | +32.63% | 109 | 169 | 23.82% |
| AMZN211008P03370000 | 2021-09-17 2:07PM EDT | 2021-10-08 | 33.60 | 33.35 | 36.75 | +4.75 | +16.46% | 5 | 164 | 23.20% |
| AMZN211015P03370000 | 2021-09-17 3:08PM EDT | 2021-10-15 | 46.72 | 43.90 | 45.45 | +8.52 | +22.30% | 38 | 248 | 22.59% |
| AMZN211022P03370000 | 2021-09-17 2:14PM EDT | 2021-10-22 | 55.14 | 52.55 | 58.20 | +2.92 | +5.59% | 6 | 69 | 23.46% |
| AMZN211119P03370000 | 2021-09-17 12:32PM EDT | 2021-11-19 | 101.83 | 106.10 | 108.85 | +3.93 | +4.01% | 8 | 33 | 26.83% |
| AMZN211217P03370000 | 2021-09-17 3:55PM EDT | 2021-12-17 | 134.25 | 132.85 | 135.75 | +1.38 | +1.04% | 105 | 48 | 26.36% |
| AMZN220121P03370000 | 2021-09-17 3:34PM EDT | 2022-01-21 | 163.80 | 161.15 | 164.85 | +11.29 | +7.40% | 11 | 213 | 26.09% |
| AMZN220318P03370000 | 2021-09-16 10:28AM EDT | 2022-03-18 | 214.90 | 213.80 | 218.50 | 0.00 | - | 2 | 27 | 27.37% |
| AMZN220617P03370000 | 2021-09-07 10:50AM EDT | 2022-06-17 | 258.56 | 277.55 | 282.25 | 0.00 | - | 1 | 18 | 27.82% |
| AMZN220916P03370000 | 2021-09-10 3:04PM EDT | 2022-09-16 | 325.33 | 328.75 | 334.90 | 0.00 | - | 2 | 6 | 28.02% |
| AMZN230120P03370000 | 2021-09-16 3:29PM EDT | 2023-01-20 | 382.29 | 385.45 | 394.30 | 0.00 | - | 1 | 38 | 27.97% |
| AMZN230616P03370000 | 2021-08-31 11:40AM EDT | 2023-06-16 | 455.05 | 442.65 | 457.80 | 0.00 | - | 1 | 5 | 28.12% |
© 2021 Verizon Media. Tutti i diritti riservati.
