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
Prezzo d'esercizio:3550.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03550000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 7.40 | 7.00 | 7.45 | -4.35 | -37.02% | 3,039 | 1,071 | 19.61% |
| AMZN211001C03550000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 18.82 | 17.10 | 19.00 | -5.04 | -21.12% | 548 | 493 | 19.44% |
| AMZN211008C03550000 | 2021-09-17 3:43PM EDT | 2021-10-08 | 30.20 | 26.70 | 29.95 | -3.80 | -11.18% | 95 | 145 | 19.69% |
| AMZN211015C03550000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 39.02 | 37.25 | 39.35 | -6.23 | -13.77% | 398 | 1,886 | 19.75% |
| AMZN211022C03550000 | 2021-09-17 3:49PM EDT | 2021-10-22 | 50.33 | 49.50 | 52.45 | -7.32 | -12.70% | 51 | 88 | 20.96% |
| AMZN211029C03550000 | 2021-09-17 12:11PM EDT | 2021-10-29 | 85.00 | 77.20 | 84.55 | -5.00 | -5.56% | 4 | 12 | 26.33% |
| AMZN211119C03550000 | 2021-09-17 3:49PM EDT | 2021-11-19 | 106.00 | 104.65 | 107.30 | -9.12 | -7.92% | 64 | 679 | 25.49% |
| AMZN211217C03550000 | 2021-09-17 3:50PM EDT | 2021-12-17 | 133.00 | 133.25 | 136.35 | -12.28 | -8.45% | 10 | 314 | 25.45% |
| AMZN220121C03550000 | 2021-09-17 3:57PM EDT | 2022-01-21 | 168.00 | 164.50 | 168.50 | -8.85 | -5.00% | 34 | 1,205 | 25.59% |
| AMZN220318C03550000 | 2021-09-17 11:14AM EDT | 2022-03-18 | 231.10 | 222.30 | 227.65 | +6.30 | +2.80% | 11 | 299 | 27.36% |
| AMZN220617C03550000 | 2021-09-17 3:59PM EDT | 2022-06-17 | 296.00 | 296.00 | 299.75 | -12.00 | -3.90% | 5 | 2,049 | 28.36% |
| AMZN220916C03550000 | 2021-09-10 11:33AM EDT | 2022-09-16 | 367.37 | 351.20 | 358.70 | 0.00 | - | 1 | 30 | 28.83% |
| AMZN230120C03550000 | 2021-09-15 3:05PM EDT | 2023-01-20 | 429.62 | 418.00 | 429.40 | 0.00 | - | 23 | 342 | 29.27% |
| AMZN230616C03550000 | 2021-09-13 3:37PM EDT | 2023-06-16 | 493.36 | 489.80 | 505.65 | 0.00 | - | 4 | 80 | 29.87% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03550000 | 2021-09-17 3:16PM EDT | 2021-09-24 | 96.10 | 91.30 | 99.55 | +14.46 | +17.71% | 57 | 264 | 23.50% |
| AMZN211001P03550000 | 2021-09-17 3:57PM EDT | 2021-10-01 | 106.35 | 102.95 | 108.00 | +15.40 | +16.93% | 72 | 125 | 20.16% |
| AMZN211008P03550000 | 2021-09-17 3:12PM EDT | 2021-10-08 | 121.72 | 112.20 | 119.75 | +7.22 | +6.31% | 13 | 91 | 20.51% |
| AMZN211015P03550000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 125.32 | 123.65 | 127.65 | +10.12 | +8.78% | 91 | 798 | 20.00% |
| AMZN211022P03550000 | 2021-09-13 10:22AM EDT | 2021-10-22 | 150.25 | 132.15 | 142.15 | 0.00 | - | 3 | 17 | 21.53% |
| AMZN211119P03550000 | 2021-09-17 3:14PM EDT | 2021-11-19 | 197.78 | 189.50 | 193.45 | +2.58 | +1.32% | 4 | 152 | 25.27% |
| AMZN211217P03550000 | 2021-09-17 12:21PM EDT | 2021-12-17 | 212.55 | 216.90 | 220.80 | +4.00 | +1.92% | 1 | 278 | 25.01% |
| AMZN220121P03550000 | 2021-09-17 2:29PM EDT | 2022-01-21 | 248.95 | 245.65 | 250.45 | +11.95 | +5.04% | 9 | 526 | 24.92% |
| AMZN220318P03550000 | 2021-09-16 10:28AM EDT | 2022-03-18 | 302.70 | 300.50 | 306.45 | 0.00 | - | 2 | 349 | 26.48% |
| AMZN220617P03550000 | 2021-09-17 11:25AM EDT | 2022-06-17 | 364.43 | 367.10 | 373.05 | -15.62 | -4.11% | 2 | 599 | 27.19% |
| AMZN220916P03550000 | 2021-09-17 11:31AM EDT | 2022-09-16 | 420.07 | 419.65 | 426.80 | +18.32 | +4.56% | 1 | 16 | 27.45% |
| AMZN230120P03550000 | 2021-09-07 2:58PM EDT | 2023-01-20 | 457.40 | 478.40 | 488.60 | 0.00 | - | 3 | 128 | 27.53% |
| AMZN230616P03550000 | 2021-09-09 9:30AM EDT | 2023-06-16 | 521.53 | 537.60 | 553.45 | 0.00 | - | 1 | 29 | 27.72% |
© 2021 Verizon Media. Tutti i diritti riservati.
