Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.421,45 -41,07 (-1,19%)
Preborsa: 04:37AM EDT
Preborsa: 04:37AM EDT
Prezzo d'esercizio:3500.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03500000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10,672 | 0 | 1.56% |
| AMZN211001C03500000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 35.00 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 1.56% |
| AMZN211008C03500000 | 2021-09-17 3:57PM EDT | 2021-10-08 | 48.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| AMZN211015C03500000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 57.60 | 0.00 | 0.00 | 0.00 | - | 3,609 | 0 | 0.78% |
| AMZN211022C03500000 | 2021-09-17 3:49PM EDT | 2021-10-22 | 70.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AMZN211029C03500000 | 2021-09-17 3:59PM EDT | 2021-10-29 | 104.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| AMZN211119C03500000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.39% |
| AMZN211217C03500000 | 2021-09-17 3:55PM EDT | 2021-12-17 | 159.57 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.39% |
| AMZN220121C03500000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| AMZN220218C03500000 | 2021-09-17 3:45PM EDT | 2022-02-18 | 228.37 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.39% |
| AMZN220318C03500000 | 2021-09-17 12:57PM EDT | 2022-03-18 | 259.43 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.39% |
| AMZN220414C03500000 | 2021-09-17 12:25PM EDT | 2022-04-14 | 269.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMZN220617C03500000 | 2021-09-17 3:19PM EDT | 2022-06-17 | 319.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMZN220916C03500000 | 2021-09-17 1:00PM EDT | 2022-09-16 | 387.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMZN230120C03500000 | 2021-09-17 3:19PM EDT | 2023-01-20 | 445.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AMZN230616C03500000 | 2021-09-17 12:24PM EDT | 2023-06-16 | 530.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN240119C03500000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 625.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03500000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 0.00% |
| AMZN211001P03500000 | 2021-09-17 3:48PM EDT | 2021-10-01 | 75.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMZN211008P03500000 | 2021-09-17 3:39PM EDT | 2021-10-08 | 87.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN211015P03500000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 0.00% |
| AMZN211022P03500000 | 2021-09-17 2:04PM EDT | 2021-10-22 | 106.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211029P03500000 | 2021-09-17 1:46PM EDT | 2021-10-29 | 136.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211119P03500000 | 2021-09-17 3:44PM EDT | 2021-11-19 | 164.61 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| AMZN211217P03500000 | 2021-09-17 3:13PM EDT | 2021-12-17 | 197.25 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| AMZN220121P03500000 | 2021-09-17 3:57PM EDT | 2022-01-21 | 223.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN220218P03500000 | 2021-09-17 3:32PM EDT | 2022-02-18 | 259.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P03500000 | 2021-09-16 3:55PM EDT | 2022-03-18 | 263.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414P03500000 | 2021-09-09 10:42AM EDT | 2022-04-14 | 272.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617P03500000 | 2021-09-17 3:46PM EDT | 2022-06-17 | 345.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P03500000 | 2021-09-17 10:41AM EDT | 2022-09-16 | 387.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230120P03500000 | 2021-09-17 12:23PM EDT | 2023-01-20 | 450.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P03500000 | 2021-09-17 1:15PM EDT | 2023-06-16 | 514.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P03500000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 585.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
