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
3.483,35 -3,55 (-0,10%)
Preborsa: 08:37AM EDT
Preborsa: 08:37AM EDT
Prezzo d'esercizio:3900.00
Opzioni d'acquistoper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03900000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 1.26 | 0.00 | 0.00 | 0.00 | - | 524 | 643 | 12.50% |
| AMZN210702C03900000 | 2021-06-18 3:55PM EDT | 2021-07-02 | 3.98 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 12.50% |
| AMZN210709C03900000 | 2021-06-18 12:41PM EDT | 2021-07-09 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| AMZN210716C03900000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 198 | 982 | 6.25% |
| AMZN210723C03900000 | 2021-06-18 1:01PM EDT | 2021-07-23 | 10.46 | 0.00 | 0.00 | 0.00 | - | 28 | 223 | 6.25% |
| AMZN210730C03900000 | 2021-06-18 3:45PM EDT | 2021-07-30 | 25.20 | 0.00 | 0.00 | 0.00 | - | 28 | 74 | 6.25% |
| AMZN210820C03900000 | 2021-06-18 3:52PM EDT | 2021-08-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 370 | 970 | 6.25% |
| AMZN210917C03900000 | 2021-06-18 3:38PM EDT | 2021-09-17 | 58.35 | 0.00 | 0.00 | 0.00 | - | 12 | 426 | 3.13% |
| AMZN211015C03900000 | 2021-06-18 3:12PM EDT | 2021-10-15 | 74.50 | 0.00 | 0.00 | 0.00 | - | 13 | 195 | 3.13% |
| AMZN211119C03900000 | 2021-06-18 3:58PM EDT | 2021-11-19 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 3.13% |
| AMZN211217C03900000 | 2021-06-18 2:34PM EDT | 2021-12-17 | 130.59 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 3.13% |
| AMZN220121C03900000 | 2021-06-18 12:54PM EDT | 2022-01-21 | 156.12 | 0.00 | 0.00 | 0.00 | - | 13 | 1,540 | 3.13% |
| AMZN220218C03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 113.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 3.13% |
| AMZN220318C03900000 | 2021-06-18 2:40PM EDT | 2022-03-18 | 195.81 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 3.13% |
| AMZN220617C03900000 | 2021-06-17 1:44PM EDT | 2022-06-17 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 1.56% |
| AMZN230120C03900000 | 2021-06-18 11:04AM EDT | 2023-01-20 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 1.56% |
| AMZN230616C03900000 | 2021-06-18 1:03PM EDT | 2023-06-16 | 450.82 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 1.56% |
Opzioni Putper25 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03900000 | 2021-06-17 1:52PM EDT | 2021-06-25 | 417.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210702P03900000 | 2021-06-15 10:23AM EDT | 2021-07-02 | 521.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN210716P03900000 | 2021-06-18 2:44PM EDT | 2021-07-16 | 426.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN210730P03900000 | 2021-06-16 9:47AM EDT | 2021-07-30 | 518.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN210820P03900000 | 2021-06-18 10:39AM EDT | 2021-08-20 | 434.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN210917P03900000 | 2021-06-17 9:32AM EDT | 2021-09-17 | 522.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN211015P03900000 | 2021-06-17 3:37PM EDT | 2021-10-15 | 478.33 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN211119P03900000 | 2021-05-03 11:11AM EDT | 2021-11-19 | 594.70 | 703.00 | 712.10 | 0.00 | - | 1 | 5 | 50.49% |
| AMZN211217P03900000 | 2021-04-30 9:52AM EDT | 2021-12-17 | 538.40 | 718.85 | 734.10 | 0.00 | - | 1 | 25 | 48.69% |
| AMZN220121P03900000 | 2021-06-17 11:33AM EDT | 2022-01-21 | 567.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| AMZN220218P03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 718.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| AMZN220318P03900000 | 2021-05-21 10:54AM EDT | 2022-03-18 | 791.28 | 588.70 | 598.15 | 0.00 | - | 2 | 73 | 27.99% |
| AMZN220617P03900000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 641.20 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| AMZN230120P03900000 | 2021-06-08 1:30PM EDT | 2023-01-20 | 864.27 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
