Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.263,38+142,62 (+4,57%)
Alla chiusura: 4:00PM EST
3.281,99 +18,61 (0,57%)
Before hours: 4:16AM EST
Prezzo d'esercizio:4100.00
Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C04100000 | 2021-01-20 3:35PM EST | 2021-01-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AMZN210129C04100000 | 2021-01-20 3:52PM EST | 2021-01-29 | 1.35 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMZN210205C04100000 | 2021-01-20 2:59PM EST | 2021-02-05 | 4.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMZN210212C04100000 | 2021-01-20 3:41PM EST | 2021-02-12 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN210219C04100000 | 2021-01-20 3:51PM EST | 2021-02-19 | 7.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN210319C04100000 | 2021-01-20 3:57PM EST | 2021-03-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| AMZN210416C04100000 | 2021-01-20 2:53PM EST | 2021-04-16 | 31.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN210618C04100000 | 2021-01-20 2:50PM EST | 2021-06-18 | 75.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN210716C04100000 | 2021-01-15 12:52PM EST | 2021-07-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210820C04100000 | 2021-01-15 3:48PM EST | 2021-08-20 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210917C04100000 | 2021-01-14 11:36AM EST | 2021-09-17 | 116.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN211015C04100000 | 2021-01-20 12:45PM EST | 2021-10-15 | 135.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN211119C04100000 | 2021-01-11 1:15PM EST | 2021-11-19 | 141.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211217C04100000 | 2021-01-19 12:00AM EST | 2021-12-17 | 141.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMZN220121C04100000 | 2021-01-20 3:49PM EST | 2022-01-21 | 194.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN220617C04100000 | 2021-01-13 1:23PM EST | 2022-06-17 | 251.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230120C04100000 | 2021-01-11 2:03PM EST | 2023-01-20 | 322.15 | 364.00 | 374.00 | 0.00 | - | 2 | 0 | 34.96% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P04100000 | 2020-12-28 11:29AM EST | 2021-01-22 | 863.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210219P04100000 | 2020-11-06 11:14AM EST | 2021-02-19 | 876.25 | 950.65 | 955.85 | 0.00 | - | 1 | 4 | 96.81% |
| AMZN210319P04100000 | 2020-12-28 3:49PM EST | 2021-03-19 | 844.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416P04100000 | 2021-01-04 10:45AM EST | 2021-04-16 | 909.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618P04100000 | 2020-12-02 9:43AM EST | 2021-06-18 | 989.13 | 912.70 | 927.80 | 0.00 | - | 3 | 9 | 39.47% |
| AMZN210716P04100000 | 2020-12-09 9:39AM EST | 2021-07-16 | 1,019.00 | 999.80 | 1,006.10 | 0.00 | - | 1 | 14 | 46.89% |
| AMZN210820P04100000 | 2020-10-18 11:04PM EST | 2021-08-20 | 1,047.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210917P04100000 | 2020-11-24 11:01AM EST | 2021-09-17 | 1,087.33 | 1,033.70 | 1,041.50 | 0.00 | - | 3 | 0 | 44.06% |
| AMZN220121P04100000 | 2021-01-15 12:26PM EST | 2022-01-21 | 1,041.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220617P04100000 | 2020-08-18 11:42AM EST | 2022-06-17 | 1,157.39 | 1,326.55 | 1,339.60 | 0.00 | - | 3 | 3 | 50.19% |
| AMZN230120P04100000 | 2021-01-04 9:45AM EST | 2023-01-20 | 1,187.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
