Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.488,09 +1,19 (0,03%)
Preborsa: 08:14AM EDT
Preborsa: 08:14AM EDT
Prezzo d'esercizio:3800.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03800000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 2.53 | 0.00 | 0.00 | 0.00 | - | 817 | 891 | 12.50% |
| AMZN210702C03800000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 6.25 | 0.00 | 0.00 | 0.00 | - | 47 | 77 | 6.25% |
| AMZN210709C03800000 | 2021-06-18 3:35PM EDT | 2021-07-09 | 9.04 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 6.25% |
| AMZN210716C03800000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 461 | 1,465 | 6.25% |
| AMZN210723C03800000 | 2021-06-18 3:58PM EDT | 2021-07-23 | 17.90 | 0.00 | 0.00 | 0.00 | - | 129 | 1,096 | 6.25% |
| AMZN210730C03800000 | 2021-06-18 2:00PM EDT | 2021-07-30 | 34.67 | 0.00 | 0.00 | 0.00 | - | 43 | 172 | 6.25% |
| AMZN210820C03800000 | 2021-06-18 3:50PM EDT | 2021-08-20 | 56.78 | 0.00 | 0.00 | 0.00 | - | 158 | 844 | 3.13% |
| AMZN210917C03800000 | 2021-06-18 3:59PM EDT | 2021-09-17 | 78.42 | 0.00 | 0.00 | 0.00 | - | 84 | 411 | 3.13% |
| AMZN211015C03800000 | 2021-06-18 3:59PM EDT | 2021-10-15 | 104.25 | 0.00 | 0.00 | 0.00 | - | 13 | 192 | 3.13% |
| AMZN211119C03800000 | 2021-06-18 3:53PM EDT | 2021-11-19 | 144.10 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 3.13% |
| AMZN211217C03800000 | 2021-06-18 2:00PM EDT | 2021-12-17 | 159.74 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 3.13% |
| AMZN220121C03800000 | 2021-06-18 3:58PM EDT | 2022-01-21 | 187.13 | 0.00 | 0.00 | 0.00 | - | 14 | 1,239 | 1.56% |
| AMZN220218C03800000 | 2021-06-18 12:10PM EDT | 2022-02-18 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| AMZN220318C03800000 | 2021-06-18 2:25PM EDT | 2022-03-18 | 228.80 | 0.00 | 0.00 | 0.00 | - | 4 | 674 | 1.56% |
| AMZN220617C03800000 | 2021-06-18 1:01PM EDT | 2022-06-17 | 290.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,827 | 1.56% |
| AMZN230120C03800000 | 2021-06-17 3:45PM EDT | 2023-01-20 | 400.70 | 0.00 | 0.00 | 0.00 | - | 2 | 608 | 1.56% |
| AMZN230616C03800000 | 2021-06-18 3:57PM EDT | 2023-06-16 | 485.83 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03800000 | 2021-06-18 3:55PM EDT | 2021-06-25 | 305.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN210702P03800000 | 2021-06-18 9:44AM EDT | 2021-07-02 | 308.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN210716P03800000 | 2021-06-16 2:12PM EDT | 2021-07-16 | 413.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| AMZN210723P03800000 | 2021-06-07 12:33PM EDT | 2021-07-23 | 610.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210730P03800000 | 2021-06-16 9:47AM EDT | 2021-07-30 | 426.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN210820P03800000 | 2021-06-18 10:39AM EDT | 2021-08-20 | 351.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN210917P03800000 | 2021-06-17 3:18PM EDT | 2021-09-17 | 375.50 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| AMZN211015P03800000 | 2021-06-18 10:55AM EDT | 2021-10-15 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AMZN211119P03800000 | 2021-05-03 12:20PM EDT | 2021-11-19 | 526.60 | 641.65 | 650.30 | 0.00 | - | 18 | 19 | 50.70% |
| AMZN211217P03800000 | 2021-06-14 9:43AM EDT | 2021-12-17 | 538.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220121P03800000 | 2021-06-18 10:31AM EDT | 2022-01-21 | 478.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| AMZN220318P03800000 | 2021-06-03 3:50PM EDT | 2022-03-18 | 718.33 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| AMZN220617P03800000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 574.76 | 0.00 | 0.00 | 0.00 | - | 46 | 882 | 0.00% |
| AMZN230120P03800000 | 2021-05-19 10:26AM EDT | 2023-01-20 | 829.60 | 671.30 | 687.15 | 0.00 | - | 1 | 74 | 28.35% |
| AMZN230616P03800000 | 2021-06-09 12:59PM EDT | 2023-06-16 | 833.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
