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:3950.00
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03950000 | 2021-09-17 2:07PM EDT | 2021-09-24 | 0.22 | 0.02 | 0.37 | -0.02 | -8.33% | 2 | 317 | 40.85% |
| AMZN211001C03950000 | 2021-09-17 2:03PM EDT | 2021-10-01 | 0.58 | 0.28 | 0.65 | -0.07 | -10.77% | 1 | 54 | 29.68% |
| AMZN211008C03950000 | 2021-09-17 2:52PM EDT | 2021-10-08 | 1.15 | 0.77 | 1.25 | -0.22 | -16.06% | 1 | 6 | 26.10% |
| AMZN211015C03950000 | 2021-09-17 3:19PM EDT | 2021-10-15 | 1.95 | 1.67 | 2.03 | 0.00 | - | 43 | 503 | 24.15% |
| AMZN211022C03950000 | 2021-09-13 2:28PM EDT | 2021-10-22 | 3.08 | 2.58 | 3.25 | 0.00 | - | 1 | 5 | 23.25% |
| AMZN211119C03950000 | 2021-09-17 2:50PM EDT | 2021-11-19 | 18.06 | 16.25 | 17.15 | -1.29 | -6.67% | 5 | 182 | 24.62% |
| AMZN211217C03950000 | 2021-09-17 11:58AM EDT | 2021-12-17 | 31.09 | 29.20 | 30.35 | -0.96 | -3.00% | 4 | 627 | 24.11% |
| AMZN220121C03950000 | 2021-09-17 11:10AM EDT | 2022-01-21 | 50.85 | 47.80 | 49.70 | -1.69 | -3.22% | 9 | 678 | 24.20% |
| AMZN220318C03950000 | 2021-09-17 9:47AM EDT | 2022-03-18 | 97.35 | 90.30 | 93.50 | +0.83 | +0.86% | 2 | 167 | 26.01% |
| AMZN220617C03950000 | 2021-09-17 3:36PM EDT | 2022-06-17 | 154.19 | 152.00 | 156.05 | -7.31 | -4.53% | 12 | 151 | 27.25% |
| AMZN220916C03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 216.00 | 205.75 | 211.25 | 0.00 | - | 10 | 36 | 27.91% |
| AMZN230120C03950000 | 2021-09-17 1:22PM EDT | 2023-01-20 | 280.69 | 270.25 | 279.00 | +0.09 | +0.03% | 5 | 148 | 28.45% |
| AMZN230616C03950000 | 2021-09-07 11:04AM EDT | 2023-06-16 | 349.09 | 338.50 | 354.35 | 0.00 | - | 2 | 8 | 29.15% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03950000 | 2021-09-16 9:36AM EDT | 2021-09-24 | 473.45 | 482.95 | 494.00 | 0.00 | - | 1 | 6 | 63.15% |
| AMZN211008P03950000 | 2021-09-07 12:52PM EDT | 2021-10-08 | 432.87 | 482.30 | 494.20 | 0.00 | - | 4 | 0 | 34.82% |
| AMZN211015P03950000 | 2021-09-14 9:34AM EDT | 2021-10-15 | 478.45 | 484.05 | 494.75 | 0.00 | - | 1 | 32 | 30.47% |
| AMZN211119P03950000 | 2021-09-17 11:00AM EDT | 2021-11-19 | 491.40 | 497.70 | 507.90 | -35.95 | -6.82% | 1 | 113 | 25.85% |
| AMZN211217P03950000 | 2021-09-17 10:57AM EDT | 2021-12-17 | 501.17 | 509.15 | 519.60 | +24.68 | +5.18% | 2 | 354 | 24.57% |
| AMZN220121P03950000 | 2021-08-30 3:56PM EDT | 2022-01-21 | 572.18 | 525.55 | 536.50 | 0.00 | - | 1 | 84 | 24.10% |
| AMZN220318P03950000 | 2021-09-14 12:41PM EDT | 2022-03-18 | 579.72 | 566.10 | 575.00 | 0.00 | - | 1 | 0 | 25.28% |
| AMZN220617P03950000 | 2021-09-17 3:36PM EDT | 2022-06-17 | 629.61 | 622.70 | 631.30 | -202.39 | -24.33% | 10 | 169 | 26.14% |
| AMZN220916P03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 661.75 | 671.05 | 681.20 | 0.00 | - | 10 | 23 | 26.58% |
| AMZN230120P03950000 | 2021-09-14 11:27AM EDT | 2023-01-20 | 731.10 | 726.40 | 740.30 | 0.00 | - | 1 | 73 | 26.80% |
© 2021 Verizon Media. Tutti i diritti riservati.
