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
3.420,14 -42,38 (-1,22%)
Preborsa: 04:18AM EDT
Preborsa: 04:18AM EDT
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03400000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 79.87 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| AMZN211001C03400000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 97.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN211008C03400000 | 2021-09-17 3:41PM EDT | 2021-10-08 | 108.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211015C03400000 | 2021-09-17 3:54PM EDT | 2021-10-15 | 118.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AMZN211022C03400000 | 2021-09-17 3:14PM EDT | 2021-10-22 | 125.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN211029C03400000 | 2021-09-20 12:11AM EDT | 2021-10-29 | 160.54 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN211119C03400000 | 2021-09-17 3:55PM EDT | 2021-11-19 | 185.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| AMZN211217C03400000 | 2021-09-17 1:00PM EDT | 2021-12-17 | 221.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN220121C03400000 | 2021-09-17 3:56PM EDT | 2022-01-21 | 244.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN220218C03400000 | 2021-09-17 11:59AM EDT | 2022-02-18 | 282.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03400000 | 2021-09-17 3:49PM EDT | 2022-03-18 | 299.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220414C03400000 | 2021-09-17 3:49PM EDT | 2022-04-14 | 318.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03400000 | 2021-09-17 9:42AM EDT | 2022-06-17 | 386.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220916C03400000 | 2021-09-17 11:08AM EDT | 2022-09-16 | 433.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03400000 | 2021-09-16 2:33PM EDT | 2023-01-20 | 506.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03400000 | 2021-09-15 3:51PM EDT | 2023-06-16 | 583.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C03400000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 662.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03400000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2,786 | 0 | 3.13% |
| AMZN211001P03400000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 31.58 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| AMZN211008P03400000 | 2021-09-17 3:41PM EDT | 2021-10-08 | 43.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| AMZN211015P03400000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 53.71 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 1.56% |
| AMZN211022P03400000 | 2021-09-17 3:22PM EDT | 2021-10-22 | 67.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| AMZN211029P03400000 | 2021-09-20 12:13AM EDT | 2021-10-29 | 94.96 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN211119P03400000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 120.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| AMZN211217P03400000 | 2021-09-17 1:03PM EDT | 2021-12-17 | 141.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMZN220121P03400000 | 2021-09-17 3:52PM EDT | 2022-01-21 | 177.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| AMZN220218P03400000 | 2021-09-17 3:32PM EDT | 2022-02-18 | 212.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN220318P03400000 | 2021-09-17 1:17PM EDT | 2022-03-18 | 225.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AMZN220414P03400000 | 2021-09-16 12:27PM EDT | 2022-04-14 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN220617P03400000 | 2021-09-17 1:53PM EDT | 2022-06-17 | 294.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMZN220916P03400000 | 2021-09-17 12:52PM EDT | 2022-09-16 | 339.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AMZN230120P03400000 | 2021-09-16 10:58AM EDT | 2023-01-20 | 407.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AMZN230616P03400000 | 2021-09-13 9:35AM EDT | 2023-06-16 | 451.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN240119P03400000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 520.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2021 Verizon Media. Tutti i diritti riservati.
