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
3.365,00 -7,20 (-0,21%)
Preborsa: 8:01AM EDT
Prezzo d'esercizio:3900.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03900000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 197 | 1,132 | 25.00% |
| AMZN210423C03900000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 1.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN210430C03900000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 12.50% |
| AMZN210507C03900000 | 2021-04-09 2:50PM EDT | 2021-05-07 | 7.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN210514C03900000 | 2021-04-09 3:51PM EDT | 2021-05-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| AMZN210521C03900000 | 2021-04-09 3:05PM EDT | 2021-05-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 89 | 322 | 6.25% |
| AMZN210528C03900000 | 2021-04-09 3:21PM EDT | 2021-05-28 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | - | 6.25% |
| AMZN210618C03900000 | 2021-04-09 3:40PM EDT | 2021-06-18 | 24.19 | 0.00 | 0.00 | 0.00 | - | 47 | 939 | 6.25% |
| AMZN210716C03900000 | 2021-04-09 2:55PM EDT | 2021-07-16 | 39.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AMZN210820C03900000 | 2021-04-09 3:49PM EDT | 2021-08-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 92 | 197 | 3.13% |
| AMZN210917C03900000 | 2021-04-09 1:05PM EDT | 2021-09-17 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211015C03900000 | 2021-04-09 1:28PM EDT | 2021-10-15 | 101.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN211119C03900000 | 2021-04-08 9:53AM EDT | 2021-11-19 | 106.05 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| AMZN211217C03900000 | 2021-04-09 2:02PM EDT | 2021-12-17 | 145.63 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| AMZN220121C03900000 | 2021-04-09 2:49PM EDT | 2022-01-21 | 162.08 | 0.00 | 0.00 | 0.00 | - | 32 | 1,112 | 3.13% |
| AMZN220318C03900000 | 2021-04-09 12:56PM EDT | 2022-03-18 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| AMZN220617C03900000 | 2021-04-09 11:43AM EDT | 2022-06-17 | 251.26 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 3.13% |
| AMZN230120C03900000 | 2021-04-09 2:18PM EDT | 2023-01-20 | 383.10 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 1.56% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03900000 | 2021-04-08 3:55PM EDT | 2021-04-16 | 606.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210521P03900000 | 2021-04-09 10:39AM EDT | 2021-05-21 | 591.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN210618P03900000 | 2021-02-26 10:39AM EDT | 2021-06-18 | 838.00 | 851.60 | 858.05 | 0.00 | - | 1 | 46 | 88.74% |
| AMZN210716P03900000 | 2021-03-05 4:57PM EDT | 2021-07-16 | 913.50 | 745.95 | 755.50 | 0.00 | - | 1 | 22 | 59.09% |
| AMZN210820P03900000 | 2021-03-03 4:38PM EDT | 2021-08-20 | 932.40 | 759.50 | 768.50 | 0.00 | - | 1 | 3 | 52.32% |
| AMZN210917P03900000 | 2021-03-19 3:50PM EDT | 2021-09-17 | 880.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015P03900000 | 2021-03-02 11:50AM EDT | 2021-10-15 | 837.80 | 778.55 | 786.50 | 0.00 | - | - | 1 | 46.23% |
| AMZN211217P03900000 | 2021-03-08 1:13PM EDT | 2021-12-17 | 983.20 | 713.55 | 727.00 | 0.00 | - | 1 | 24 | 34.36% |
| AMZN220121P03900000 | 2021-04-08 2:23PM EDT | 2022-01-21 | 711.05 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| AMZN220318P03900000 | 2021-04-09 2:06PM EDT | 2022-03-18 | 718.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220617P03900000 | 2021-03-08 11:58AM EDT | 2022-06-17 | 1,012.00 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| AMZN230120P03900000 | 2021-04-01 3:13PM EDT | 2023-01-20 | 954.40 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
