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
3.366,02 -6,18 (-0,18%)
Preborsa: 8:46AM EDT
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03400000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 14,190 | 6,788 | 1.56% |
| AMZN210423C03400000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,623 | 0.78% |
| AMZN210430C03400000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 79.50 | 0.00 | 0.00 | 0.00 | - | 807 | 1,382 | 0.78% |
| AMZN210507C03400000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 94.55 | 0.00 | 0.00 | 0.00 | - | 435 | 306 | 0.78% |
| AMZN210514C03400000 | 2021-04-09 3:59PM EDT | 2021-05-14 | 103.66 | 0.00 | 0.00 | 0.00 | - | 61 | 68 | 0.78% |
| AMZN210521C03400000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 113.51 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 0.39% |
| AMZN210528C03400000 | 2021-04-09 3:57PM EDT | 2021-05-28 | 121.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMZN210618C03400000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 147.45 | 0.00 | 0.00 | 0.00 | - | 972 | 2,165 | 0.39% |
| AMZN210716C03400000 | 2021-04-09 3:56PM EDT | 2021-07-16 | 177.85 | 0.00 | 0.00 | 0.00 | - | 75 | 1,380 | 0.39% |
| AMZN210820C03400000 | 2021-04-09 3:37PM EDT | 2021-08-20 | 218.80 | 0.00 | 0.00 | 0.00 | - | 49 | 171 | 0.39% |
| AMZN210917C03400000 | 2021-04-09 3:32PM EDT | 2021-09-17 | 239.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| AMZN211015C03400000 | 2021-04-09 1:03PM EDT | 2021-10-15 | 263.19 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 0.20% |
| AMZN211119C03400000 | 2021-04-09 1:48PM EDT | 2021-11-19 | 301.30 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 0.20% |
| AMZN211217C03400000 | 2021-04-09 3:57PM EDT | 2021-12-17 | 316.52 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.20% |
| AMZN220121C03400000 | 2021-04-09 3:57PM EDT | 2022-01-21 | 342.95 | 0.00 | 0.00 | 0.00 | - | 290 | 2,221 | 0.20% |
| AMZN220318C03400000 | 2021-04-09 2:34PM EDT | 2022-03-18 | 385.75 | 0.00 | 0.00 | 0.00 | - | 203 | 230 | 0.20% |
| AMZN220617C03400000 | 2021-04-09 3:58PM EDT | 2022-06-17 | 444.00 | 0.00 | 0.00 | 0.00 | - | 36 | 392 | 0.20% |
| AMZN230120C03400000 | 2021-04-09 11:38AM EDT | 2023-01-20 | 544.17 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 0.10% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03400000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 56.50 | 0.00 | 0.00 | 0.00 | - | 231 | 370 | 0.00% |
| AMZN210423P03400000 | 2021-04-09 3:55PM EDT | 2021-04-23 | 75.60 | 0.00 | 0.00 | 0.00 | - | 52 | 93 | 0.00% |
| AMZN210430P03400000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 111.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN210507P03400000 | 2021-04-09 3:50PM EDT | 2021-05-07 | 127.00 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| AMZN210514P03400000 | 2021-04-09 3:44PM EDT | 2021-05-14 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN210521P03400000 | 2021-04-09 3:54PM EDT | 2021-05-21 | 143.37 | 0.00 | 0.00 | 0.00 | - | 18 | 142 | 0.00% |
| AMZN210528P03400000 | 2021-04-08 1:46PM EDT | 2021-05-28 | 180.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210618P03400000 | 2021-04-09 3:45PM EDT | 2021-06-18 | 178.90 | 0.00 | 0.00 | 0.00 | - | 60 | 880 | 0.00% |
| AMZN210716P03400000 | 2021-04-09 3:25PM EDT | 2021-07-16 | 208.70 | 0.00 | 0.00 | 0.00 | - | 24 | 310 | 0.00% |
| AMZN210820P03400000 | 2021-04-09 3:44PM EDT | 2021-08-20 | 247.45 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 0.00% |
| AMZN210917P03400000 | 2021-04-09 3:37PM EDT | 2021-09-17 | 266.65 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| AMZN211015P03400000 | 2021-04-09 3:17PM EDT | 2021-10-15 | 293.80 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| AMZN211119P03400000 | 2021-04-09 12:54PM EDT | 2021-11-19 | 331.45 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 0.00% |
| AMZN211217P03400000 | 2021-04-09 3:53PM EDT | 2021-12-17 | 329.40 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 0.00% |
| AMZN220121P03400000 | 2021-04-09 2:02PM EDT | 2022-01-21 | 364.11 | 0.00 | 0.00 | 0.00 | - | 274 | 1,433 | 0.00% |
| AMZN220318P03400000 | 2021-04-09 2:34PM EDT | 2022-03-18 | 398.75 | 0.00 | 0.00 | 0.00 | - | 201 | 202 | 0.00% |
| AMZN220617P03400000 | 2021-04-06 12:08PM EDT | 2022-06-17 | 482.85 | 0.00 | 0.00 | 0.00 | - | 52 | 197 | 0.00% |
| AMZN230120P03400000 | 2021-04-09 11:38AM EDT | 2023-01-20 | 560.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
