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
3.364,90 -7,30 (-0,22%)
Preborsa: 8:06AM EDT
Prezzo d'esercizio:3450.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03450000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 13.40 | 13.10 | 14.05 | 0.00 | - | 8,224 | 2,645 | 26.35% |
| AMZN210423C03450000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 28.47 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
| AMZN210430C03450000 | 2021-04-09 3:56PM EDT | 2021-04-30 | 60.97 | 0.00 | 0.00 | 0.00 | - | 321 | 678 | 1.56% |
| AMZN210507C03450000 | 2021-04-09 3:53PM EDT | 2021-05-07 | 74.75 | 0.00 | 0.00 | 0.00 | - | 26 | 180 | 1.56% |
| AMZN210514C03450000 | 2021-04-09 1:58PM EDT | 2021-05-14 | 81.54 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 1.56% |
| AMZN210521C03450000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 91.86 | 0.00 | 0.00 | 0.00 | - | 308 | 654 | 1.56% |
| AMZN210528C03450000 | 2021-04-09 2:56PM EDT | 2021-05-28 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN210618C03450000 | 2021-04-09 3:42PM EDT | 2021-06-18 | 123.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AMZN210716C03450000 | 2021-04-09 12:06PM EDT | 2021-07-16 | 154.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AMZN210917C03450000 | 2021-04-09 3:57PM EDT | 2021-09-17 | 217.90 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 0.78% |
| AMZN211015C03450000 | 2021-04-08 2:34PM EDT | 2021-10-15 | 216.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| AMZN211119C03450000 | 2021-04-09 2:42PM EDT | 2021-11-19 | 275.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| AMZN211217C03450000 | 2021-04-09 12:35PM EDT | 2021-12-17 | 292.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.39% |
| AMZN220121C03450000 | 2021-04-09 3:53PM EDT | 2022-01-21 | 318.61 | 0.00 | 0.00 | 0.00 | - | 249 | 840 | 0.39% |
| AMZN220318C03450000 | 2021-04-08 2:46PM EDT | 2022-03-18 | 326.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN230120C03450000 | 2021-04-08 9:32AM EDT | 2023-01-20 | 496.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03450000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 93.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN210423P03450000 | 2021-04-09 3:01PM EDT | 2021-04-23 | 117.53 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN210430P03450000 | 2021-04-09 1:55PM EDT | 2021-04-30 | 149.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210507P03450000 | 2021-04-05 2:13PM EDT | 2021-05-07 | 256.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210514P03450000 | 2021-04-07 1:22PM EDT | 2021-05-14 | 222.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210521P03450000 | 2021-04-09 3:50PM EDT | 2021-05-21 | 172.23 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| AMZN210618P03450000 | 2021-04-09 11:29AM EDT | 2021-06-18 | 224.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN210716P03450000 | 2021-04-09 3:55PM EDT | 2021-07-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| AMZN210917P03450000 | 2021-04-09 3:38PM EDT | 2021-09-17 | 294.90 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.00% |
| AMZN211015P03450000 | 2021-03-08 10:31AM EDT | 2021-10-15 | 578.00 | 348.35 | 355.80 | 0.00 | - | 1 | 2 | 32.46% |
| AMZN211119P03450000 | 2021-04-09 1:08PM EDT | 2021-11-19 | 359.90 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| AMZN211217P03450000 | 2021-04-09 12:35PM EDT | 2021-12-17 | 375.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN220121P03450000 | 2021-04-09 2:51PM EDT | 2022-01-21 | 393.00 | 0.00 | 0.00 | 0.00 | - | 203 | 274 | 0.00% |
| AMZN220318P03450000 | 2021-03-15 12:00AM EDT | 2022-03-18 | 604.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03450000 | 2021-02-25 3:44PM EDT | 2023-01-20 | 756.20 | 715.75 | 724.00 | 0.00 | - | 7 | 9 | 38.15% |
© 2021 Verizon Media. Tutti i diritti riservati.
