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:3460.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03460000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 18.33 | 17.80 | 18.90 | +0.09 | +0.49% | 1,496 | 515 | 18.93% |
| AMZN211008C03460000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 32.00 | 31.00 | 33.35 | +0.17 | +0.53% | 66 | 82 | 18.77% |
| AMZN211015C03460000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 44.35 | 43.20 | 45.20 | -0.10 | -0.22% | 33 | 293 | 18.94% |
| AMZN211022C03460000 | 2021-09-24 2:53PM EDT | 2021-10-22 | 48.90 | 54.45 | 59.65 | -10.35 | -17.47% | 9 | 111 | 20.25% |
| AMZN211029C03460000 | 2021-09-24 3:53PM EDT | 2021-10-29 | 90.85 | 87.20 | 92.90 | -0.77 | -0.84% | 2 | 52 | 26.07% |
| AMZN211119C03460000 | 2021-09-24 3:12PM EDT | 2021-11-19 | 105.75 | 115.15 | 117.95 | -13.25 | -11.13% | 4 | 70 | 25.23% |
| AMZN211217C03460000 | 2021-09-24 3:11PM EDT | 2021-12-17 | 136.09 | 144.50 | 147.50 | -9.87 | -6.76% | 2 | 141 | 25.07% |
| AMZN220218C03460000 | 2021-09-24 3:58PM EDT | 2022-02-18 | 215.84 | 213.55 | 218.05 | +3.34 | +1.57% | 1 | 85 | 27.07% |
| AMZN220318C03460000 | 2021-09-23 1:53PM EDT | 2022-03-18 | 236.15 | 235.10 | 239.40 | 0.00 | - | 4 | 53 | 27.06% |
| AMZN220617C03460000 | 2021-09-20 12:46PM EDT | 2022-06-17 | 288.00 | 303.80 | 308.50 | 0.00 | - | 2 | 24 | 27.87% |
| AMZN220916C03460000 | 2021-09-21 2:50PM EDT | 2022-09-16 | 340.48 | 361.75 | 367.45 | 0.00 | - | 3 | 8 | 28.42% |
| AMZN230120C03460000 | 2021-09-20 10:42AM EDT | 2023-01-20 | 418.90 | 429.45 | 438.55 | 0.00 | - | 2 | 162 | 28.99% |
| AMZN230616C03460000 | 2021-09-15 2:55PM EDT | 2023-06-16 | 538.75 | 502.70 | 519.30 | 0.00 | - | 3 | 38 | 29.93% |
| AMZN240119C03460000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 638.25 | 594.50 | 614.00 | 0.00 | - | - | 4 | 30.44% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03460000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 52.66 | 49.95 | 53.55 | -9.25 | -14.94% | 87 | 95 | 19.04% |
| AMZN211008P03460000 | 2021-09-24 3:18PM EDT | 2021-10-08 | 77.70 | 63.00 | 67.30 | +6.75 | +9.51% | 4 | 88 | 18.56% |
| AMZN211015P03460000 | 2021-09-24 3:38PM EDT | 2021-10-15 | 84.20 | 75.25 | 78.15 | +1.85 | +2.25% | 22 | 319 | 18.46% |
| AMZN211022P03460000 | 2021-09-23 2:24PM EDT | 2021-10-22 | 94.41 | 85.90 | 93.10 | 0.00 | - | 6 | 142 | 19.98% |
| AMZN211029P03460000 | 2021-09-24 12:29PM EDT | 2021-10-29 | 132.15 | 118.70 | 125.65 | +0.37 | +0.28% | 10 | 138 | 25.66% |
| AMZN211119P03460000 | 2021-09-24 2:34PM EDT | 2021-11-19 | 160.05 | 146.30 | 149.60 | +8.55 | +5.64% | 5 | 94 | 24.71% |
| AMZN211217P03460000 | 2021-09-21 10:38AM EDT | 2021-12-17 | 233.80 | 174.20 | 177.15 | 0.00 | - | 3 | 176 | 24.35% |
| AMZN220218P03460000 | 2021-09-23 1:22PM EDT | 2022-02-18 | 245.35 | 239.05 | 243.75 | 0.00 | - | 1 | 15 | 26.07% |
| AMZN220318P03460000 | 2021-09-09 9:54AM EDT | 2022-03-18 | 256.18 | 258.70 | 263.45 | 0.00 | - | 2 | 59 | 25.97% |
| AMZN220617P03460000 | 2021-09-23 1:28PM EDT | 2022-06-17 | 327.85 | 322.25 | 327.00 | 0.00 | - | 1 | 21 | 26.51% |
| AMZN220916P03460000 | 2021-08-26 11:52AM EDT | 2022-09-16 | 433.55 | 375.20 | 381.10 | 0.00 | - | 1 | 7 | 26.90% |
| AMZN230120P03460000 | 2021-09-23 10:24AM EDT | 2023-01-20 | 445.90 | 434.40 | 442.15 | 0.00 | - | 2 | 103 | 27.03% |
| AMZN230616P03460000 | 2021-09-17 2:01PM EDT | 2023-06-16 | 493.75 | 495.70 | 509.00 | 0.00 | - | 1 | 29 | 27.43% |
| AMZN240119P03460000 | 2021-09-20 10:05AM EDT | 2024-01-19 | 603.00 | 563.00 | 583.00 | 0.00 | - | 10 | 20 | 27.27% |
© 2021 Verizon Media. Tutti i diritti riservati.
