Italia markets closed
Dow Jones
33.763,39-37,21(-0,11%)Nasdaq
13.858,62-41,57(-0,30%)Nikkei 225
29.538,73-229,33(-0,77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,50+11,30 (+0,34%)
Al 12:39PM EDT. Mercato aperto.
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01600000 | 2021-04-05 9:51AM EDT | 2021-04-16 | 1,603.50 | 1,772.50 | 1,778.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210521C01600000 | 2021-03-17 9:47AM EDT | 2021-05-21 | 1,487.80 | 1,774.20 | 1,778.95 | 0.00 | - | 12 | 37 | 0.00% |
| AMZN210618C01600000 | 2021-04-07 11:02AM EDT | 2021-06-18 | 1,675.00 | 1,775.45 | 1,780.60 | 0.00 | - | 1 | 85 | 0.00% |
| AMZN210716C01600000 | 2021-04-06 10:39AM EDT | 2021-07-16 | 1,632.00 | 1,774.00 | 1,783.50 | 0.00 | - | 6 | 14 | 0.00% |
| AMZN210820C01600000 | 2021-02-05 3:49PM EDT | 2021-08-20 | 1,759.80 | 1,408.45 | 1,418.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210917C01600000 | 2021-01-07 12:30PM EDT | 2021-09-17 | 1,610.01 | 1,760.90 | 1,770.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C01600000 | 2021-01-28 11:01AM EDT | 2021-10-15 | 1,681.50 | 1,504.60 | 1,515.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211119C01600000 | 2021-04-06 10:33AM EDT | 2021-11-19 | 1,643.60 | 1,782.00 | 1,792.00 | 0.00 | - | 1 | 4 | 49.12% |
| AMZN220121C01600000 | 2021-04-05 9:30AM EDT | 2022-01-21 | 1,588.03 | 1,786.00 | 1,800.30 | 0.00 | - | 5 | 154 | 48.92% |
| AMZN220318C01600000 | 2021-04-06 2:48PM EDT | 2022-03-18 | 1,664.00 | 1,785.50 | 1,804.20 | 0.00 | - | 1 | 1 | 46.59% |
| AMZN220617C01600000 | 2021-04-05 12:15PM EDT | 2022-06-17 | 1,645.00 | 1,797.50 | 1,807.50 | 0.00 | - | 1 | 143 | 42.66% |
| AMZN230120C01600000 | 2021-03-26 11:47AM EDT | 2023-01-20 | 1,502.70 | 1,817.50 | 1,827.50 | 0.00 | - | 3 | 0 | 39.95% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01600000 | 2021-04-08 9:30AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 181.25% |
| AMZN210423P01600000 | 2021-04-12 10:33AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 11 | 116.80% |
| AMZN210521P01600000 | 2021-04-09 1:12PM EDT | 2021-05-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 126 | 73.05% |
| AMZN210618P01600000 | 2021-04-05 3:17PM EDT | 2021-06-18 | 1.22 | 0.62 | 1.17 | 0.00 | - | 61 | 512 | 66.14% |
| AMZN210716P01600000 | 2021-04-09 1:54PM EDT | 2021-07-16 | 1.70 | 1.28 | 1.75 | 0.00 | - | 25 | 0 | 59.03% |
| AMZN210820P01600000 | 2021-03-29 1:42PM EDT | 2021-08-20 | 4.20 | 2.20 | 2.50 | 0.00 | - | 2 | 45 | 53.29% |
| AMZN210917P01600000 | 2021-03-31 2:27PM EDT | 2021-09-17 | 4.50 | 2.77 | 3.60 | 0.00 | - | 10 | 51 | 50.31% |
| AMZN211015P01600000 | 2021-03-25 1:28PM EDT | 2021-10-15 | 7.30 | 3.60 | 4.30 | 0.00 | - | 1 | 31 | 48.35% |
| AMZN211119P01600000 | 2021-02-22 12:04PM EDT | 2021-11-19 | 12.21 | 9.00 | 9.70 | 0.00 | - | 2 | 25 | 50.30% |
| AMZN211217P01600000 | 2021-04-08 12:43PM EDT | 2021-12-17 | 6.25 | 5.90 | 6.75 | 0.00 | - | 1 | 77 | 44.70% |
| AMZN220121P01600000 | 2021-04-08 12:55PM EDT | 2022-01-21 | 8.00 | 7.55 | 8.25 | 0.00 | - | 12 | 0 | 43.22% |
| AMZN220318P01600000 | 2021-03-16 10:58AM EDT | 2022-03-18 | 17.15 | 8.65 | 9.80 | 0.00 | - | - | 4 | 40.65% |
| AMZN220617P01600000 | 2021-03-05 4:17PM EDT | 2022-06-17 | 23.38 | 11.55 | 12.95 | 0.00 | - | 3 | 130 | 37.92% |
| AMZN230120P01600000 | 2021-04-09 1:22PM EDT | 2023-01-20 | 24.00 | 21.10 | 24.15 | 0.00 | - | 6 | 63 | 34.91% |
© 2021 Verizon Media. Tutti i diritti riservati.
