Italia markets closed
Dow Jones
33.766,52-34,08(-0,10%)Nasdaq
13.832,12-68,07(-0,49%)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
3.370,84-1,36 (-0,04%)
Al 12:00PM EDT. Mercato aperto.
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01960000 | 2021-04-09 1:16PM EDT | 2021-04-16 | 1,392.87 | 1,402.20 | 1,411.35 | 0.00 | - | 1 | 1 | 170.36% |
| AMZN210521C01960000 | 2021-03-15 3:10PM EDT | 2021-05-21 | 1,123.20 | 1,403.15 | 1,411.75 | 0.00 | - | 7 | 13 | 63.89% |
| AMZN210618C01960000 | 2021-04-09 11:28AM EDT | 2021-06-18 | 1,375.00 | 1,402.90 | 1,412.10 | 0.00 | - | 1 | 91 | 50.81% |
| AMZN210716C01960000 | 2021-03-15 3:15PM EDT | 2021-07-16 | 1,128.44 | 1,405.00 | 1,418.40 | 0.00 | - | 7 | 0 | 55.01% |
| AMZN210917C01960000 | 2021-03-31 12:38PM EDT | 2021-09-17 | 1,169.12 | 1,410.50 | 1,420.50 | 0.00 | - | 4 | 4 | 44.56% |
| AMZN211015C01960000 | 2021-03-01 11:49AM EDT | 2021-10-15 | 1,185.35 | 1,151.55 | 1,163.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220121C01960000 | 2021-04-08 2:00PM EDT | 2022-01-21 | 1,385.43 | 1,428.50 | 1,442.15 | 0.00 | - | 2 | 76 | 42.33% |
| AMZN220617C01960000 | 2021-03-31 3:25PM EDT | 2022-06-17 | 1,200.25 | 1,446.50 | 1,456.50 | 0.00 | - | 2 | 17 | 37.77% |
| AMZN230120C01960000 | 2021-03-29 10:44AM EDT | 2023-01-20 | 1,200.90 | 1,480.60 | 1,490.45 | 0.00 | - | 1 | 309 | 36.14% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01960000 | 2021-03-26 10:03AM EDT | 2021-04-16 | 0.52 | 0.00 | 0.09 | 0.00 | - | 1 | 52 | 138.67% |
| AMZN210423P01960000 | 2021-03-05 12:01PM EDT | 2021-04-23 | 5.90 | 0.00 | 0.56 | 0.00 | - | 65 | 35 | 103.86% |
| AMZN210430P01960000 | 2021-03-31 3:04PM EDT | 2021-04-30 | 0.99 | 0.00 | 0.52 | 0.00 | - | 15 | 15 | 81.98% |
| AMZN210507P01960000 | 2021-03-30 11:55AM EDT | 2021-05-07 | 1.97 | 0.11 | 0.85 | 0.00 | - | - | 0 | 74.29% |
| AMZN210521P01960000 | 2021-04-06 12:35PM EDT | 2021-05-21 | 1.23 | 0.79 | 1.06 | 0.00 | - | 1 | 24 | 64.17% |
| AMZN210618P01960000 | 2021-04-12 10:35AM EDT | 2021-06-18 | 2.12 | 1.89 | 2.45 | -3.28 | -60.74% | 1 | 89 | 54.50% |
| AMZN210716P01960000 | 2021-03-16 11:09AM EDT | 2021-07-16 | 10.30 | 2.77 | 3.55 | 0.00 | - | 1 | 5 | 49.03% |
| AMZN210820P01960000 | 2021-04-05 3:45PM EDT | 2021-08-20 | 5.60 | 5.05 | 5.75 | -0.75 | -11.81% | 1 | 15 | 45.11% |
| AMZN210917P01960000 | 2021-03-08 2:45PM EDT | 2021-09-17 | 24.70 | 7.20 | 8.15 | 0.00 | - | 15 | 68 | 43.34% |
| AMZN211015P01960000 | 2021-04-06 10:17AM EDT | 2021-10-15 | 9.00 | 8.10 | 9.05 | 0.00 | - | 14 | 9 | 40.69% |
| AMZN211119P01960000 | 2021-04-08 9:56AM EDT | 2021-11-19 | 12.21 | 11.15 | 12.35 | 0.00 | - | 3 | 7 | 39.49% |
| AMZN211217P01960000 | 2021-02-16 1:07PM EDT | 2021-12-17 | 30.70 | 30.75 | 31.95 | 0.00 | - | - | 2 | 45.46% |
| AMZN220121P01960000 | 2021-04-01 3:34PM EDT | 2022-01-21 | 19.77 | 15.95 | 17.05 | 0.00 | - | 2 | 44 | 37.10% |
| AMZN220318P01960000 | 2021-04-05 10:50AM EDT | 2022-03-18 | 22.10 | 19.80 | 21.10 | 0.00 | - | 1 | 4 | 35.45% |
| AMZN220617P01960000 | 2021-04-12 11:27AM EDT | 2022-06-17 | 27.65 | 27.15 | 29.55 | -0.60 | -2.12% | 5 | 69 | 33.96% |
| AMZN230120P01960000 | 2021-03-05 12:30PM EDT | 2023-01-20 | 87.35 | 49.90 | 53.35 | 0.00 | - | 1 | 23 | 32.18% |
© 2021 Verizon Media. Tutti i diritti riservati.
