Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.483,83 -3,07 (-0,09%)
Preborsa: 09:17AM EDT
Preborsa: 09:17AM EDT
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03400000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 105.40 | 0.00 | 0.00 | 0.00 | - | 443 | 1,388 | 0.00% |
| AMZN210702C03400000 | 2021-06-18 3:50PM EDT | 2021-07-02 | 124.40 | 0.00 | 0.00 | 0.00 | - | 97 | 668 | 0.00% |
| AMZN210709C03400000 | 2021-06-18 3:33PM EDT | 2021-07-09 | 133.52 | 0.00 | 0.00 | 0.00 | - | 63 | 166 | 0.00% |
| AMZN210716C03400000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 140.91 | 0.00 | 0.00 | 0.00 | - | 5,154 | 7,243 | 0.00% |
| AMZN210723C03400000 | 2021-06-18 3:20PM EDT | 2021-07-23 | 153.45 | 0.00 | 0.00 | 0.00 | - | 54 | 2,270 | 0.00% |
| AMZN210730C03400000 | 2021-06-18 3:42PM EDT | 2021-07-30 | 190.22 | 0.00 | 0.00 | 0.00 | - | 27 | 111 | 0.00% |
| AMZN210820C03400000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 210.00 | 0.00 | 0.00 | 0.00 | - | 438 | 3,247 | 0.00% |
| AMZN210917C03400000 | 2021-06-18 3:43PM EDT | 2021-09-17 | 246.27 | 0.00 | 0.00 | 0.00 | - | 128 | 1,318 | 0.00% |
| AMZN211015C03400000 | 2021-06-18 3:58PM EDT | 2021-10-15 | 269.30 | 0.00 | 0.00 | 0.00 | - | 39 | 202 | 0.00% |
| AMZN211119C03400000 | 2021-06-18 2:20PM EDT | 2021-11-19 | 309.60 | 0.00 | 0.00 | 0.00 | - | 4 | 229 | 0.00% |
| AMZN211217C03400000 | 2021-06-18 3:52PM EDT | 2021-12-17 | 336.94 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 0.00% |
| AMZN220121C03400000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 358.00 | 0.00 | 0.00 | 0.00 | - | 82 | 2,974 | 0.00% |
| AMZN220218C03400000 | 2021-06-18 10:02AM EDT | 2022-02-18 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220318C03400000 | 2021-06-18 2:38PM EDT | 2022-03-18 | 396.58 | 0.00 | 0.00 | 0.00 | - | 13 | 476 | 0.00% |
| AMZN220617C03400000 | 2021-06-18 3:43PM EDT | 2022-06-17 | 468.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,490 | 0.00% |
| AMZN230120C03400000 | 2021-06-18 12:13PM EDT | 2023-01-20 | 574.38 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| AMZN230616C03400000 | 2021-06-18 9:55AM EDT | 2023-06-16 | 636.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03400000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2,576 | 1,370 | 3.13% |
| AMZN210702P03400000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 27.90 | 0.00 | 0.00 | 0.00 | - | 439 | 313 | 3.13% |
| AMZN210709P03400000 | 2021-06-18 3:59PM EDT | 2021-07-09 | 36.80 | 0.00 | 0.00 | 0.00 | - | 82 | 208 | 1.56% |
| AMZN210716P03400000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1,158 | 2,875 | 1.56% |
| AMZN210723P03400000 | 2021-06-18 3:55PM EDT | 2021-07-23 | 57.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMZN210730P03400000 | 2021-06-18 3:58PM EDT | 2021-07-30 | 91.31 | 0.00 | 0.00 | 0.00 | - | 185 | 226 | 1.56% |
| AMZN210820P03400000 | 2021-06-18 3:44PM EDT | 2021-08-20 | 112.20 | 0.00 | 0.00 | 0.00 | - | 97 | 750 | 1.56% |
| AMZN210917P03400000 | 2021-06-18 3:54PM EDT | 2021-09-17 | 140.35 | 0.00 | 0.00 | 0.00 | - | 20 | 917 | 0.78% |
| AMZN211015P03400000 | 2021-06-18 3:34PM EDT | 2021-10-15 | 166.05 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.78% |
| AMZN211119P03400000 | 2021-06-18 2:05PM EDT | 2021-11-19 | 207.10 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.78% |
| AMZN211217P03400000 | 2021-06-18 10:55AM EDT | 2021-12-17 | 225.95 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.78% |
| AMZN220121P03400000 | 2021-06-18 3:55PM EDT | 2022-01-21 | 251.00 | 0.00 | 0.00 | 0.00 | - | 25 | 2,562 | 0.78% |
| AMZN220218P03400000 | 2021-06-17 3:27PM EDT | 2022-02-18 | 274.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.78% |
| AMZN220318P03400000 | 2021-06-17 3:52PM EDT | 2022-03-18 | 288.29 | 0.00 | 0.00 | 0.00 | - | 12 | 387 | 0.78% |
| AMZN220617P03400000 | 2021-06-18 1:55PM EDT | 2022-06-17 | 348.15 | 0.00 | 0.00 | 0.00 | - | 76 | 932 | 0.39% |
| AMZN230120P03400000 | 2021-06-18 11:12AM EDT | 2023-01-20 | 445.00 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.39% |
| AMZN230616P03400000 | 2021-06-16 3:02PM EDT | 2023-06-16 | 542.00 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
