Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:3490.00
Opzioni d'acquistoper3 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03490000 | 2021-12-02 3:59PM EST | 2021-12-03 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1,834 | 605 | 6.25% |
| AMZN211210C03490000 | 2021-12-02 3:39PM EST | 2021-12-10 | 45.89 | 0.00 | 0.00 | 0.00 | - | 125 | 142 | 1.56% |
| AMZN211217C03490000 | 2021-12-02 3:51PM EST | 2021-12-17 | 63.00 | 0.00 | 0.00 | 0.00 | - | 64 | 297 | 1.56% |
| AMZN211223C03490000 | 2021-12-02 3:11PM EST | 2021-12-23 | 72.30 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 1.56% |
| AMZN211231C03490000 | 2021-12-02 12:59PM EST | 2021-12-31 | 102.45 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.78% |
| AMZN220121C03490000 | 2021-12-02 3:51PM EST | 2022-01-21 | 127.75 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.78% |
| AMZN220318C03490000 | 2021-12-02 12:33PM EST | 2022-03-18 | 232.51 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 0.78% |
| AMZN220617C03490000 | 2021-12-02 12:48PM EST | 2022-06-17 | 319.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.39% |
| AMZN220715C03490000 | 2021-11-30 2:17PM EST | 2022-07-15 | 366.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.39% |
| AMZN220916C03490000 | 2021-12-02 11:54AM EST | 2022-09-16 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.39% |
| AMZN230120C03490000 | 2021-12-01 1:49PM EST | 2023-01-20 | 484.08 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.39% |
| AMZN230616C03490000 | 2021-11-01 12:40PM EST | 2023-06-16 | 410.00 | 536.55 | 554.00 | 0.00 | - | 1 | 31 | 34.09% |
| AMZN240119C03490000 | 2021-11-22 3:33PM EST | 2024-01-19 | 723.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
Opzioni Putper3 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03490000 | 2021-12-02 3:59PM EST | 2021-12-03 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1,438 | 2,145 | 0.00% |
| AMZN211210P03490000 | 2021-12-02 3:40PM EST | 2021-12-10 | 91.27 | 0.00 | 0.00 | 0.00 | - | 166 | 200 | 0.00% |
| AMZN211217P03490000 | 2021-12-02 3:48PM EST | 2021-12-17 | 108.65 | 0.00 | 0.00 | 0.00 | - | 117 | 699 | 0.00% |
| AMZN211223P03490000 | 2021-12-02 2:49PM EST | 2021-12-23 | 131.34 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| AMZN211231P03490000 | 2021-12-02 2:48PM EST | 2021-12-31 | 144.94 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AMZN220107P03490000 | 2021-12-02 3:05PM EST | 2022-01-07 | 154.90 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| AMZN220121P03490000 | 2021-12-02 2:27PM EST | 2022-01-21 | 176.02 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 0.00% |
| AMZN220318P03490000 | 2021-12-02 3:56PM EST | 2022-03-18 | 261.15 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| AMZN220617P03490000 | 2021-12-01 12:30PM EST | 2022-06-17 | 295.25 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| AMZN220715P03490000 | 2021-12-01 9:30AM EST | 2022-07-15 | 308.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220916P03490000 | 2021-12-02 10:15AM EST | 2022-09-16 | 398.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230120P03490000 | 2021-11-29 12:51PM EST | 2023-01-20 | 403.65 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230616P03490000 | 2021-11-12 2:18PM EST | 2023-06-16 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMZN240119P03490000 | 2021-11-10 6:49AM EST | 2024-01-19 | 576.52 | 536.60 | 554.35 | 0.00 | - | - | 9 | 26.34% |
© 2021 Yahoo. Tutti i diritti riservati.
