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:3750.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03750000 | 2021-09-17 3:48PM EDT | 2021-09-24 | 0.43 | 0.40 | 0.60 | -0.37 | -46.25% | 272 | 372 | 28.04% |
| AMZN211001C03750000 | 2021-09-17 3:22PM EDT | 2021-10-01 | 1.79 | 1.45 | 1.89 | -0.25 | -12.25% | 63 | 180 | 22.71% |
| AMZN211008C03750000 | 2021-09-17 3:57PM EDT | 2021-10-08 | 3.70 | 3.25 | 4.00 | -1.09 | -22.76% | 20 | 159 | 21.11% |
| AMZN211015C03750000 | 2021-09-17 3:55PM EDT | 2021-10-15 | 6.65 | 5.95 | 6.60 | -0.75 | -10.14% | 235 | 850 | 20.29% |
| AMZN211022C03750000 | 2021-09-17 3:43PM EDT | 2021-10-22 | 10.80 | 9.20 | 10.95 | -1.00 | -8.47% | 14 | 96 | 20.56% |
| AMZN211119C03750000 | 2021-09-17 3:57PM EDT | 2021-11-19 | 44.35 | 42.60 | 44.35 | -3.40 | -7.12% | 108 | 503 | 24.46% |
| AMZN211217C03750000 | 2021-09-17 3:45PM EDT | 2021-12-17 | 67.72 | 64.95 | 67.05 | -4.05 | -5.64% | 31 | 321 | 24.43% |
| AMZN220121C03750000 | 2021-09-17 3:39PM EDT | 2022-01-21 | 93.96 | 92.00 | 94.55 | -5.21 | -5.25% | 8 | 962 | 24.66% |
| AMZN220318C03750000 | 2021-09-17 10:58AM EDT | 2022-03-18 | 152.10 | 144.85 | 149.05 | +2.10 | +1.40% | 2 | 228 | 26.57% |
| AMZN220617C03750000 | 2021-09-17 10:22AM EDT | 2022-06-17 | 227.20 | 213.75 | 218.60 | -0.30 | -0.13% | 2 | 524 | 27.72% |
| AMZN220916C03750000 | 2021-09-15 2:22PM EDT | 2022-09-16 | 275.00 | 270.65 | 277.10 | 0.00 | - | 7 | 40 | 28.31% |
| AMZN230120C03750000 | 2021-09-17 2:11PM EDT | 2023-01-20 | 346.90 | 337.50 | 347.55 | -4.10 | -1.17% | 7 | 453 | 28.82% |
| AMZN230616C03750000 | 2021-09-16 3:50PM EDT | 2023-06-16 | 427.50 | 408.65 | 424.50 | 0.00 | - | 1 | 68 | 29.49% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03750000 | 2021-09-16 1:19PM EDT | 2021-09-24 | 276.19 | 283.15 | 294.15 | 0.00 | - | 3 | 11 | 43.17% |
| AMZN211001P03750000 | 2021-09-07 10:39AM EDT | 2021-10-01 | 246.40 | 284.20 | 294.95 | 0.00 | - | 4 | 10 | 30.15% |
| AMZN211015P03750000 | 2021-09-17 9:40AM EDT | 2021-10-15 | 272.15 | 288.55 | 298.90 | +0.30 | +0.11% | 3 | 69 | 23.36% |
| AMZN211119P03750000 | 2021-09-16 3:18PM EDT | 2021-11-19 | 310.67 | 325.65 | 333.30 | 0.00 | - | 4 | 164 | 24.82% |
| AMZN211217P03750000 | 2021-09-17 10:56AM EDT | 2021-12-17 | 337.75 | 347.55 | 353.30 | -13.72 | -3.90% | 1 | 181 | 24.23% |
| AMZN220121P03750000 | 2021-09-17 3:12PM EDT | 2022-01-21 | 380.95 | 371.65 | 378.55 | +8.34 | +2.24% | 6 | 126 | 24.19% |
| AMZN220318P03750000 | 2021-09-08 10:21AM EDT | 2022-03-18 | 387.49 | 421.50 | 429.30 | 0.00 | - | 1 | 227 | 25.80% |
| AMZN220617P03750000 | 2021-09-14 12:40PM EDT | 2022-06-17 | 493.47 | 485.35 | 492.95 | 0.00 | - | 4 | 495 | 26.62% |
| AMZN220916P03750000 | 2021-09-09 11:52AM EDT | 2022-09-16 | 522.35 | 537.65 | 546.05 | 0.00 | - | 1 | 19 | 26.97% |
| AMZN230120P03750000 | 2021-09-09 10:56AM EDT | 2023-01-20 | 569.50 | 595.75 | 607.55 | 0.00 | - | 1 | 107 | 27.12% |
| AMZN230616P03750000 | 2021-09-13 2:36PM EDT | 2023-06-16 | 669.99 | 655.50 | 671.35 | 0.00 | - | 5 | 41 | 27.30% |
© 2021 Verizon Media. Tutti i diritti riservati.
