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
3.362,44 -9,76 (-0,29%)
Preborsa: 7:41AM EDT
Prezzo d'esercizio:3800.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03800000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 437 | 2,358 | 25.00% |
| AMZN210423C03800000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 2.60 | 0.00 | 0.00 | 0.00 | - | 76 | 185 | 12.50% |
| AMZN210430C03800000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 7.71 | 0.00 | 0.00 | 0.00 | - | 64 | 123 | 12.50% |
| AMZN210507C03800000 | 2021-04-09 3:44PM EDT | 2021-05-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | 72 | 56 | 6.25% |
| AMZN210514C03800000 | 2021-04-09 2:19PM EDT | 2021-05-14 | 15.95 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 6.25% |
| AMZN210521C03800000 | 2021-04-09 3:53PM EDT | 2021-05-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 666 | 1,312 | 6.25% |
| AMZN210528C03800000 | 2021-04-09 3:23PM EDT | 2021-05-28 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 6.25% |
| AMZN210618C03800000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 35.35 | 0.00 | 0.00 | 0.00 | - | 703 | 1,100 | 6.25% |
| AMZN210716C03800000 | 2021-04-09 3:54PM EDT | 2021-07-16 | 54.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AMZN210820C03800000 | 2021-04-09 1:25PM EDT | 2021-08-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 3.13% |
| AMZN210917C03800000 | 2021-04-09 2:01PM EDT | 2021-09-17 | 108.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN211015C03800000 | 2021-04-09 3:45PM EDT | 2021-10-15 | 120.90 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 3.13% |
| AMZN211119C03800000 | 2021-04-09 3:54PM EDT | 2021-11-19 | 153.00 | 0.00 | 0.00 | 0.00 | - | 29 | 133 | 3.13% |
| AMZN211217C03800000 | 2021-04-09 12:40PM EDT | 2021-12-17 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| AMZN220121C03800000 | 2021-04-09 3:23PM EDT | 2022-01-21 | 192.00 | 0.00 | 0.00 | 0.00 | - | 39 | 999 | 3.13% |
| AMZN220318C03800000 | 2021-04-09 12:56PM EDT | 2022-03-18 | 229.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN220617C03800000 | 2021-04-09 2:30PM EDT | 2022-06-17 | 290.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN230120C03800000 | 2021-04-09 3:56PM EDT | 2023-01-20 | 411.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03800000 | 2021-02-23 2:21PM EDT | 2021-04-16 | 670.82 | 745.90 | 759.35 | 0.00 | - | 1 | 5 | 306.86% |
| AMZN210423P03800000 | 2021-03-26 2:28PM EDT | 2021-04-23 | 792.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210521P03800000 | 2021-04-08 10:46AM EDT | 2021-05-21 | 502.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN210618P03800000 | 2021-04-09 12:44PM EDT | 2021-06-18 | 480.80 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| AMZN210716P03800000 | 2021-02-10 11:44AM EDT | 2021-07-16 | 650.05 | 822.50 | 831.50 | 0.00 | - | 1 | 20 | 80.89% |
| AMZN210820P03800000 | 2021-04-07 2:41PM EDT | 2021-08-20 | 560.59 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN210917P03800000 | 2021-03-11 12:44PM EDT | 2021-09-17 | 751.44 | 512.65 | 525.50 | 0.00 | - | 20 | 38 | 27.29% |
| AMZN211015P03800000 | 2021-03-31 12:59PM EDT | 2021-10-15 | 742.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AMZN211217P03800000 | 2021-03-17 1:03PM EDT | 2021-12-17 | 816.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN220121P03800000 | 2021-04-09 11:56AM EDT | 2022-01-21 | 619.67 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| AMZN220318P03800000 | 2021-04-09 11:36AM EDT | 2022-03-18 | 664.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220617P03800000 | 2021-04-05 3:12PM EDT | 2022-06-17 | 756.90 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| AMZN230120P03800000 | 2021-04-09 10:41AM EDT | 2023-01-20 | 820.34 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
