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:3480.00
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03480000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 12.30 | 11.80 | 13.00 | -0.48 | -3.76% | 1,470 | 491 | 18.92% |
| AMZN211008C03480000 | 2021-09-24 3:59PM EDT | 2021-10-08 | 24.50 | 23.75 | 25.85 | -0.90 | -3.54% | 72 | 81 | 18.57% |
| AMZN211015C03480000 | 2021-09-24 3:57PM EDT | 2021-10-15 | 35.65 | 34.95 | 36.85 | -2.70 | -7.04% | 42 | 278 | 18.67% |
| AMZN211022C03480000 | 2021-09-24 2:47PM EDT | 2021-10-22 | 40.07 | 45.95 | 50.55 | -8.38 | -17.30% | 12 | 110 | 19.93% |
| AMZN211029C03480000 | 2021-09-24 12:56PM EDT | 2021-10-29 | 77.33 | 77.85 | 82.95 | -5.58 | -6.73% | 14 | 37 | 25.70% |
| AMZN211119C03480000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 100.80 | 105.65 | 108.35 | -7.80 | -7.18% | 8 | 154 | 25.04% |
| AMZN211217C03480000 | 2021-09-24 3:08PM EDT | 2021-12-17 | 127.00 | 134.85 | 137.70 | -11.62 | -8.38% | 3 | 189 | 24.90% |
| AMZN220218C03480000 | 2021-09-21 9:30AM EDT | 2022-02-18 | 203.07 | 203.85 | 208.25 | 0.00 | - | 5 | 48 | 26.94% |
| AMZN220318C03480000 | 2021-09-23 10:23AM EDT | 2022-03-18 | 224.00 | 225.40 | 229.60 | 0.00 | - | 1 | 133 | 26.94% |
| AMZN220617C03480000 | 2021-09-20 10:11AM EDT | 2022-06-17 | 296.59 | 294.40 | 298.85 | 0.00 | - | 2 | 47 | 27.78% |
| AMZN220916C03480000 | 2021-09-20 12:48PM EDT | 2022-09-16 | 332.35 | 352.30 | 358.00 | 0.00 | - | 2 | 33 | 28.36% |
| AMZN230120C03480000 | 2021-09-20 10:17AM EDT | 2023-01-20 | 410.00 | 420.25 | 429.15 | 0.00 | - | 1 | 163 | 28.92% |
| AMZN230616C03480000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 540.55 | 493.65 | 510.10 | 0.00 | - | 1 | 32 | 29.87% |
| AMZN240119C03480000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 634.44 | 585.50 | 605.00 | 0.00 | - | - | 4 | 30.38% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03480000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 65.50 | 63.75 | 67.75 | -4.54 | -6.48% | 95 | 183 | 19.11% |
| AMZN211008P03480000 | 2021-09-24 3:28PM EDT | 2021-10-08 | 91.15 | 75.25 | 80.30 | +8.65 | +10.48% | 4 | 64 | 18.56% |
| AMZN211015P03480000 | 2021-09-24 3:02PM EDT | 2021-10-15 | 88.70 | 86.70 | 90.20 | -9.35 | -9.54% | 22 | 346 | 18.30% |
| AMZN211022P03480000 | 2021-09-24 11:31AM EDT | 2021-10-22 | 121.96 | 96.80 | 104.85 | +12.27 | +11.19% | 8 | 56 | 19.88% |
| AMZN211029P03480000 | 2021-09-24 2:43PM EDT | 2021-10-29 | 147.74 | 129.10 | 136.80 | -42.26 | -22.24% | 1 | 6 | 25.55% |
| AMZN211119P03480000 | 2021-09-22 3:43PM EDT | 2021-11-19 | 190.77 | 156.65 | 160.10 | 0.00 | - | 1 | 87 | 24.53% |
| AMZN211217P03480000 | 2021-09-24 1:40PM EDT | 2021-12-17 | 198.45 | 184.40 | 187.45 | -17.28 | -8.01% | 2 | 175 | 24.19% |
| AMZN220218P03480000 | 2021-09-24 11:08AM EDT | 2022-02-18 | 266.76 | 249.20 | 253.65 | +25.71 | +10.67% | 3 | 26 | 25.91% |
| AMZN220318P03480000 | 2021-09-24 11:54AM EDT | 2022-03-18 | 283.50 | 268.85 | 273.35 | +7.50 | +2.72% | 4 | 29 | 25.82% |
| AMZN220617P03480000 | 2021-09-15 9:30AM EDT | 2022-06-17 | 340.00 | 332.60 | 337.50 | 0.00 | - | 1 | 21 | 26.44% |
| AMZN220916P03480000 | 2021-08-23 12:04PM EDT | 2022-09-16 | 466.10 | 385.65 | 391.30 | 0.00 | - | 2 | 4 | 26.81% |
| AMZN230120P03480000 | 2021-09-21 1:32PM EDT | 2023-01-20 | 502.25 | 445.00 | 452.85 | 0.00 | - | 2 | 45 | 26.98% |
| AMZN230616P03480000 | 2021-08-31 1:16PM EDT | 2023-06-16 | 510.60 | 506.40 | 519.85 | 0.00 | - | 10 | 29 | 27.38% |
© 2021 Verizon Media. Tutti i diritti riservati.
