Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
3.365,38 -6,82 (-0,20%)
Preborsa: 9:23AM EDT
Prezzo d'esercizio:3600.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03600000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2,063 | 3,028 | 12.50% |
| AMZN210423C03600000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 7.70 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| AMZN210430C03600000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 23.70 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| AMZN210507C03600000 | 2021-04-09 3:58PM EDT | 2021-05-07 | 34.35 | 0.00 | 0.00 | 0.00 | - | 212 | 292 | 6.25% |
| AMZN210514C03600000 | 2021-04-09 3:49PM EDT | 2021-05-14 | 39.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN210521C03600000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 418 | 1,982 | 3.13% |
| AMZN210528C03600000 | 2021-04-09 3:10PM EDT | 2021-05-28 | 50.83 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| AMZN210618C03600000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 75.30 | 0.00 | 0.00 | 0.00 | - | 112 | 981 | 3.13% |
| AMZN210716C03600000 | 2021-04-09 3:54PM EDT | 2021-07-16 | 101.20 | 0.00 | 0.00 | 0.00 | - | 57 | 901 | 3.13% |
| AMZN210820C03600000 | 2021-04-09 3:57PM EDT | 2021-08-20 | 139.85 | 0.00 | 0.00 | 0.00 | - | 18 | 250 | 1.56% |
| AMZN210917C03600000 | 2021-04-09 3:01PM EDT | 2021-09-17 | 160.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN211015C03600000 | 2021-04-09 3:44PM EDT | 2021-10-15 | 180.05 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 1.56% |
| AMZN211119C03600000 | 2021-04-09 2:34PM EDT | 2021-11-19 | 217.95 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 1.56% |
| AMZN211217C03600000 | 2021-04-09 1:33PM EDT | 2021-12-17 | 235.00 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 1.56% |
| AMZN220121C03600000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 259.08 | 0.00 | 0.00 | 0.00 | - | 99 | 1,216 | 1.56% |
| AMZN220318C03600000 | 2021-04-09 2:05PM EDT | 2022-03-18 | 305.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMZN220617C03600000 | 2021-04-09 3:03PM EDT | 2022-06-17 | 358.40 | 0.00 | 0.00 | 0.00 | - | 7 | 308 | 1.56% |
| AMZN230120C03600000 | 2021-04-09 12:29PM EDT | 2023-01-20 | 475.20 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.78% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03600000 | 2021-04-07 11:58AM EDT | 2021-04-16 | 312.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210423P03600000 | 2021-04-05 10:46AM EDT | 2021-04-23 | 397.07 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| AMZN210521P03600000 | 2021-04-09 12:23PM EDT | 2021-05-21 | 287.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN210618P03600000 | 2021-04-09 3:34PM EDT | 2021-06-18 | 307.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| AMZN210716P03600000 | 2021-04-09 11:13AM EDT | 2021-07-16 | 358.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN210820P03600000 | 2021-04-09 2:58PM EDT | 2021-08-20 | 373.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN210917P03600000 | 2021-04-09 2:23PM EDT | 2021-09-17 | 392.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211015P03600000 | 2021-04-09 3:46PM EDT | 2021-10-15 | 404.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211119P03600000 | 2021-04-09 11:43AM EDT | 2021-11-19 | 452.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN211217P03600000 | 2021-04-09 10:24AM EDT | 2021-12-17 | 477.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN220121P03600000 | 2021-04-09 12:10PM EDT | 2022-01-21 | 485.10 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| AMZN220318P03600000 | 2021-04-08 2:32PM EDT | 2022-03-18 | 534.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN220617P03600000 | 2021-04-08 10:33AM EDT | 2022-06-17 | 582.20 | 0.00 | 0.00 | 0.00 | - | 41 | 96 | 0.00% |
| AMZN230120P03600000 | 2021-04-09 11:07AM EDT | 2023-01-20 | 686.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
