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:3850.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03850000 | 2021-09-17 3:25PM EDT | 2021-09-24 | 0.17 | 0.17 | 0.41 | -0.14 | -45.16% | 404 | 651 | 34.18% |
| AMZN211001C03850000 | 2021-09-17 3:42PM EDT | 2021-10-01 | 0.99 | 0.63 | 0.99 | +0.02 | +2.06% | 16 | 44 | 26.06% |
| AMZN211008C03850000 | 2021-09-15 2:21PM EDT | 2021-10-08 | 2.25 | 1.51 | 2.01 | 0.00 | - | 25 | 225 | 23.40% |
| AMZN211015C03850000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 3.25 | 3.00 | 3.35 | -0.10 | -2.99% | 85 | 1,074 | 22.01% |
| AMZN211022C03850000 | 2021-09-16 2:01PM EDT | 2021-10-22 | 6.60 | 4.60 | 5.55 | 0.00 | - | 3 | 21 | 21.66% |
| AMZN211119C03850000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 27.35 | 26.25 | 27.50 | -2.54 | -8.50% | 29 | 237 | 24.40% |
| AMZN211217C03850000 | 2021-09-16 3:38PM EDT | 2021-12-17 | 48.25 | 43.65 | 45.35 | 0.00 | - | 2 | 634 | 24.18% |
| AMZN220121C03850000 | 2021-09-17 3:49PM EDT | 2022-01-21 | 67.45 | 66.65 | 69.05 | -6.83 | -9.19% | 4 | 1,137 | 24.38% |
| AMZN220318C03850000 | 2021-09-17 10:56AM EDT | 2022-03-18 | 121.40 | 115.05 | 118.55 | +4.90 | +4.21% | 4 | 201 | 26.25% |
| AMZN220617C03850000 | 2021-09-17 12:21PM EDT | 2022-06-17 | 188.77 | 180.65 | 185.10 | +4.17 | +2.26% | 4 | 1,273 | 27.46% |
| AMZN220916C03850000 | 2021-09-16 9:34AM EDT | 2022-09-16 | 242.62 | 236.35 | 242.30 | 0.00 | - | 3 | 84 | 28.09% |
| AMZN230120C03850000 | 2021-09-15 2:23PM EDT | 2023-01-20 | 307.00 | 302.25 | 311.65 | 0.00 | - | 1 | 346 | 28.62% |
| AMZN230616C03850000 | 2021-09-17 9:44AM EDT | 2023-06-16 | 390.60 | 372.25 | 388.10 | +32.65 | +9.12% | 11 | 27 | 29.32% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03850000 | 2021-09-08 3:44PM EDT | 2021-09-24 | 332.88 | 382.95 | 394.00 | 0.00 | - | 2 | 10 | 53.38% |
| AMZN211008P03850000 | 2021-09-08 2:08PM EDT | 2021-10-08 | 324.49 | 382.95 | 394.85 | 0.00 | - | 8 | 14 | 30.05% |
| AMZN211015P03850000 | 2021-09-17 3:35PM EDT | 2021-10-15 | 389.83 | 385.25 | 395.90 | +21.43 | +5.82% | 3 | 46 | 26.67% |
| AMZN211119P03850000 | 2021-09-17 3:15PM EDT | 2021-11-19 | 420.98 | 408.55 | 417.30 | -25.90 | -5.80% | 1 | 103 | 25.08% |
| AMZN211217P03850000 | 2021-09-08 12:09PM EDT | 2021-12-17 | 406.76 | 424.20 | 434.00 | 0.00 | - | 3 | 361 | 24.44% |
| AMZN220121P03850000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 582.72 | 446.30 | 453.70 | 0.00 | - | 1 | 0 | 23.96% |
| AMZN220318P03850000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 412.95 | 490.95 | 499.20 | 0.00 | - | 1 | 0 | 25.48% |
| AMZN220617P03850000 | 2021-09-17 9:45AM EDT | 2022-06-17 | 536.74 | 551.75 | 559.90 | -17.08 | -3.08% | 1 | 488 | 26.36% |
| AMZN220916P03850000 | 2021-09-10 3:37PM EDT | 2022-09-16 | 603.65 | 602.30 | 611.90 | 0.00 | - | 2 | 26 | 26.78% |
| AMZN230120P03850000 | 2021-09-13 12:35PM EDT | 2023-01-20 | 659.05 | 659.55 | 672.10 | 0.00 | - | 12 | 81 | 26.94% |
| AMZN230616P03850000 | 2021-08-25 5:23PM EDT | 2023-06-16 | 690.85 | 718.90 | 734.75 | 0.00 | - | - | 0 | 27.10% |
© 2021 Verizon Media. Tutti i diritti riservati.
