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:3380.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03380000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 62.70 | 62.50 | 64.25 | +2.65 | +4.41% | 1,854 | 133 | 21.34% |
| AMZN211008C03380000 | 2021-09-24 3:54PM EDT | 2021-10-08 | 79.05 | 76.10 | 80.40 | +3.51 | +4.65% | 100 | 88 | 21.33% |
| AMZN211015C03380000 | 2021-09-24 3:38PM EDT | 2021-10-15 | 82.10 | 88.25 | 90.90 | -5.50 | -6.28% | 113 | 197 | 20.66% |
| AMZN211022C03380000 | 2021-09-24 3:20PM EDT | 2021-10-22 | 92.07 | 99.55 | 106.35 | -13.63 | -12.89% | 13 | 29 | 22.09% |
| AMZN211119C03380000 | 2021-09-24 2:10PM EDT | 2021-11-19 | 148.77 | 158.85 | 162.05 | -10.57 | -6.63% | 1 | 101 | 26.21% |
| AMZN211217C03380000 | 2021-09-24 3:53PM EDT | 2021-12-17 | 190.59 | 187.70 | 190.80 | +4.59 | +2.47% | 7 | 117 | 25.82% |
| AMZN220218C03380000 | 2021-09-24 3:54PM EDT | 2022-02-18 | 260.00 | 255.50 | 260.55 | +6.00 | +2.36% | 6 | 83 | 27.64% |
| AMZN220318C03380000 | 2021-09-24 10:48AM EDT | 2022-03-18 | 265.37 | 276.15 | 281.35 | -10.73 | -3.89% | 6 | 39 | 27.55% |
| AMZN220617C03380000 | 2021-09-22 3:15PM EDT | 2022-06-17 | 326.39 | 343.75 | 349.20 | 0.00 | - | 3 | 15 | 28.24% |
| AMZN220916C03380000 | 2021-09-16 2:45PM EDT | 2022-09-16 | 450.20 | 400.65 | 407.20 | 0.00 | - | 2 | 12 | 28.73% |
| AMZN230120C03380000 | 2021-09-23 1:29PM EDT | 2023-01-20 | 471.18 | 467.85 | 477.35 | 0.00 | - | 1 | 70 | 29.24% |
| AMZN230616C03380000 | 2021-09-23 10:14AM EDT | 2023-06-16 | 542.80 | 545.00 | 557.00 | 0.00 | - | 1 | 68 | 30.14% |
| AMZN240119C03380000 | 2021-09-22 11:20AM EDT | 2024-01-19 | 611.98 | 630.50 | 650.50 | 0.00 | - | 1 | 4 | 30.62% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03380000 | 2021-09-24 3:58PM EDT | 2021-10-01 | 17.85 | 16.65 | 17.80 | -6.50 | -26.69% | 476 | 234 | 20.73% |
| AMZN211008P03380000 | 2021-09-24 3:35PM EDT | 2021-10-08 | 36.53 | 29.90 | 32.45 | +0.73 | +2.04% | 45 | 100 | 20.33% |
| AMZN211015P03380000 | 2021-09-24 3:53PM EDT | 2021-10-15 | 41.79 | 41.80 | 43.65 | -7.61 | -15.40% | 96 | 428 | 20.10% |
| AMZN211022P03380000 | 2021-09-24 1:45PM EDT | 2021-10-22 | 55.70 | 52.70 | 57.80 | -4.29 | -7.15% | 4 | 92 | 21.26% |
| AMZN211119P03380000 | 2021-09-24 3:54PM EDT | 2021-11-19 | 112.00 | 110.35 | 113.15 | -5.55 | -4.72% | 29 | 66 | 25.57% |
| AMZN211217P03380000 | 2021-09-24 9:32AM EDT | 2021-12-17 | 156.32 | 137.85 | 140.65 | +10.69 | +7.34% | 2 | 974 | 25.11% |
| AMZN220218P03380000 | 2021-09-16 10:28AM EDT | 2022-02-18 | 200.05 | 201.85 | 205.45 | 0.00 | - | 1 | 1,608 | 26.54% |
| AMZN220318P03380000 | 2021-09-22 11:59AM EDT | 2022-03-18 | 256.05 | 220.70 | 225.00 | 0.00 | - | 2 | 20 | 26.41% |
| AMZN220617P03380000 | 2021-09-22 10:53AM EDT | 2022-06-17 | 323.95 | 283.10 | 287.55 | 0.00 | - | 4 | 23 | 26.85% |
| AMZN220916P03380000 | 2021-09-21 9:59AM EDT | 2022-09-16 | 381.54 | 335.50 | 340.75 | 0.00 | - | 1 | 8 | 27.18% |
| AMZN230120P03380000 | 2021-09-16 10:59AM EDT | 2023-01-20 | 397.00 | 393.60 | 400.85 | 0.00 | - | 12 | 404 | 27.26% |
| AMZN230616P03380000 | 2021-08-31 11:40AM EDT | 2023-06-16 | 460.30 | 454.00 | 466.60 | 0.00 | - | 1 | 7 | 27.61% |
| AMZN240119P03380000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 520.30 | 520.00 | 539.50 | 0.00 | - | - | 1 | 27.41% |
© 2021 Verizon Media. Tutti i diritti riservati.
