Italia markets closed
Dow Jones
33.758,62-41,98(-0,12%)Nasdaq
13.867,05-33,13(-0,24%)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
3.385,72+13,52 (+0,40%)
Al 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02000000 | 2021-04-09 3:27PM EDT | 2021-04-16 | 1,364.70 | 1,380.65 | 1,389.50 | 0.00 | - | 71 | 67 | 210.94% |
| AMZN210430C02000000 | 2021-03-29 1:16PM EDT | 2021-04-30 | 1,091.31 | 1,381.55 | 1,390.20 | 0.00 | - | 1 | 2 | 75.68% |
| AMZN210507C02000000 | 2021-03-31 11:38AM EDT | 2021-05-07 | 1,108.00 | 1,378.50 | 1,390.35 | 0.00 | - | - | 0 | 95.28% |
| AMZN210521C02000000 | 2021-04-09 2:31PM EDT | 2021-05-21 | 1,380.00 | 1,383.90 | 1,389.15 | +17.66 | +1.30% | 1 | 7 | 61.29% |
| AMZN210618C02000000 | 2021-04-12 11:21AM EDT | 2021-06-18 | 1,376.67 | 1,386.50 | 1,390.25 | +12.66 | +0.93% | 12 | 575 | 54.36% |
| AMZN210716C02000000 | 2021-04-05 1:33PM EDT | 2021-07-16 | 1,229.95 | 1,384.50 | 1,395.50 | 0.00 | - | 3 | 16 | 55.99% |
| AMZN210820C02000000 | 2021-02-03 1:25PM EDT | 2021-08-20 | 1,428.05 | 1,025.70 | 1,033.40 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN210917C02000000 | 2021-04-07 12:10PM EDT | 2021-09-17 | 1,306.85 | 1,393.50 | 1,403.00 | 0.00 | - | 1 | 0 | 48.47% |
| AMZN211015C02000000 | 2021-03-17 10:11AM EDT | 2021-10-15 | 1,132.75 | 1,397.00 | 1,406.00 | 0.00 | - | 1 | 0 | 46.20% |
| AMZN211119C02000000 | 2021-02-22 10:34AM EDT | 2021-11-19 | 1,240.00 | 1,144.75 | 1,152.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN211217C02000000 | 2021-03-15 3:15PM EDT | 2021-12-17 | 1,119.44 | 1,404.00 | 1,414.00 | 0.00 | - | - | 7 | 43.01% |
| AMZN220121C02000000 | 2021-04-09 3:55PM EDT | 2022-01-21 | 1,401.00 | 1,407.50 | 1,421.00 | 0.00 | - | 7 | 770 | 42.47% |
| AMZN220318C02000000 | 2021-03-17 3:29PM EDT | 2022-03-18 | 1,216.00 | 1,411.00 | 1,429.65 | 0.00 | - | - | 0 | 41.04% |
| AMZN220617C02000000 | 2021-04-12 11:58AM EDT | 2022-06-17 | 1,416.87 | 1,428.00 | 1,438.00 | +26.87 | +1.93% | 1 | 137 | 38.21% |
| AMZN230120C02000000 | 2021-04-12 9:37AM EDT | 2023-01-20 | 1,483.00 | 1,463.60 | 1,473.50 | +101.00 | +7.31% | 10 | 367 | 36.38% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02000000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 723 | 129.30% |
| AMZN210423P02000000 | 2021-04-08 2:29PM EDT | 2021-04-23 | 0.15 | 0.01 | 0.29 | 0.00 | - | 10 | 16 | 95.61% |
| AMZN210430P02000000 | 2021-04-07 11:53AM EDT | 2021-04-30 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 80.13% |
| AMZN210507P02000000 | 2021-04-07 3:24PM EDT | 2021-05-07 | 0.75 | 0.13 | 0.90 | 0.00 | - | 20 | 23 | 72.75% |
| AMZN210521P02000000 | 2021-04-12 10:24AM EDT | 2021-05-21 | 1.20 | 0.90 | 1.19 | 0.00 | - | 13 | 520 | 63.28% |
| AMZN210618P02000000 | 2021-04-12 12:34PM EDT | 2021-06-18 | 1.97 | 1.97 | 2.39 | -0.53 | -21.20% | 35 | 2,806 | 53.06% |
| AMZN210716P02000000 | 2021-04-09 1:35PM EDT | 2021-07-16 | 3.75 | 2.97 | 3.60 | 0.00 | - | 5 | 133 | 47.81% |
| AMZN210820P02000000 | 2021-04-06 12:08PM EDT | 2021-08-20 | 6.45 | 5.45 | 6.10 | 0.00 | - | 3 | 119 | 44.32% |
| AMZN210917P02000000 | 2021-04-12 12:35PM EDT | 2021-09-17 | 7.35 | 7.10 | 7.75 | -0.95 | -11.45% | 3 | 496 | 41.84% |
| AMZN211015P02000000 | 2021-04-09 2:01PM EDT | 2021-10-15 | 9.30 | 8.65 | 9.50 | -0.74 | -7.37% | 3 | 148 | 39.95% |
| AMZN211119P02000000 | 2021-04-09 10:10AM EDT | 2021-11-19 | 13.20 | 11.90 | 13.10 | 0.00 | - | 30 | 101 | 38.89% |
| AMZN211217P02000000 | 2021-04-06 2:01PM EDT | 2021-12-17 | 15.35 | 14.10 | 15.05 | 0.00 | - | 1 | 54 | 37.64% |
| AMZN220121P02000000 | 2021-04-12 11:51AM EDT | 2022-01-21 | 17.80 | 17.10 | 17.85 | -1.40 | -7.29% | 2 | 1,278 | 36.48% |
| AMZN220318P02000000 | 2021-04-12 11:23AM EDT | 2022-03-18 | 22.00 | 21.10 | 22.45 | -1.40 | -5.98% | 8 | 42 | 35.01% |
| AMZN220617P02000000 | 2021-04-09 10:13AM EDT | 2022-06-17 | 31.50 | 28.90 | 31.95 | 0.00 | - | 1 | 611 | 33.71% |
| AMZN230120P02000000 | 2021-04-09 2:43PM EDT | 2023-01-20 | 60.50 | 53.95 | 58.45 | 0.00 | - | 8 | 613 | 32.20% |
© 2021 Verizon Media. Tutti i diritti riservati.
