Italia markets closed
Dow Jones
33.748,59-52,01(-0,15%)Nasdaq
13.831,19-69,00(-0,50%)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
3.373,64+1,44 (+0,04%)
Al 12:17PM EDT. Mercato aperto.
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02500000 | 2021-04-09 3:11PM EDT | 2021-04-16 | 853.76 | 868.25 | 872.85 | 0.00 | - | 9 | 102 | 0.00% |
| AMZN210423C02500000 | 2021-04-05 11:47AM EDT | 2021-04-23 | 716.98 | 868.20 | 874.70 | 0.00 | - | 2 | 5 | 69.43% |
| AMZN210430C02500000 | 2021-04-06 2:45PM EDT | 2021-04-30 | 742.40 | 866.55 | 876.40 | 0.00 | - | 1 | 10 | 62.80% |
| AMZN210507C02500000 | 2021-04-07 1:47PM EDT | 2021-05-07 | 795.85 | 870.00 | 878.95 | 0.00 | - | - | 5 | 59.57% |
| AMZN210521C02500000 | 2021-04-05 10:40AM EDT | 2021-05-21 | 714.68 | 874.30 | 878.70 | 0.00 | - | 3 | 27 | 47.62% |
| AMZN210618C02500000 | 2021-04-12 11:06AM EDT | 2021-06-18 | 876.65 | 880.15 | 884.25 | +14.80 | +1.72% | 1 | 420 | 41.86% |
| AMZN210716C02500000 | 2021-04-07 2:52PM EDT | 2021-07-16 | 818.30 | 881.50 | 890.50 | 0.00 | - | 5 | 17 | 38.88% |
| AMZN210820C02500000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 895.00 | 891.50 | 900.75 | 0.00 | - | 2 | 10 | 37.33% |
| AMZN210917C02500000 | 2021-04-01 10:26AM EDT | 2021-09-17 | 675.00 | 897.00 | 906.10 | 0.00 | - | 1 | 0 | 35.54% |
| AMZN211015C02500000 | 2021-04-05 1:47PM EDT | 2021-10-15 | 769.70 | 904.50 | 913.50 | 0.00 | - | 1 | 0 | 34.71% |
| AMZN211119C02500000 | 2021-03-31 3:33PM EDT | 2021-11-19 | 684.00 | 915.50 | 925.50 | 0.00 | - | 1 | 26 | 34.47% |
| AMZN211217C02500000 | 2021-04-09 11:36AM EDT | 2021-12-17 | 902.50 | 926.60 | 935.00 | 0.00 | - | 2 | 34 | 34.29% |
| AMZN220121C02500000 | 2021-04-12 10:41AM EDT | 2022-01-21 | 930.00 | 936.55 | 946.40 | -10.00 | -1.06% | 1 | 1,210 | 34.01% |
| AMZN220318C02500000 | 2021-04-09 2:42PM EDT | 2022-03-18 | 949.00 | 954.10 | 963.00 | 0.00 | - | 1 | 0 | 33.47% |
| AMZN220617C02500000 | 2021-04-09 11:47AM EDT | 2022-06-17 | 967.00 | 978.60 | 992.00 | 0.00 | - | 1 | 0 | 33.16% |
| AMZN230120C02500000 | 2021-04-09 1:51PM EDT | 2023-01-20 | 1,053.70 | 1,055.10 | 1,066.45 | -6.30 | -0.59% | 1 | 0 | 33.54% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02500000 | 2021-04-12 11:19AM EDT | 2021-04-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 55 | 1,788 | 81.64% |
| AMZN210423P02500000 | 2021-04-12 10:58AM EDT | 2021-04-23 | 0.29 | 0.27 | 0.30 | -0.11 | -27.50% | 18 | 143 | 60.11% |
| AMZN210430P02500000 | 2021-04-09 3:46PM EDT | 2021-04-30 | 1.27 | 1.07 | 1.40 | -0.10 | -7.30% | 3 | 205 | 56.29% |
| AMZN210507P02500000 | 2021-04-09 3:57PM EDT | 2021-05-07 | 2.66 | 2.13 | 2.71 | 0.00 | - | 7 | 47 | 52.70% |
| AMZN210514P02500000 | 2021-04-08 11:17AM EDT | 2021-05-14 | 3.90 | 2.64 | 3.45 | 0.00 | - | 10 | 15 | 49.32% |
| AMZN210521P02500000 | 2021-04-12 11:28AM EDT | 2021-05-21 | 3.99 | 3.75 | 4.10 | -0.21 | -5.00% | 22 | 1,041 | 46.04% |
| AMZN210528P02500000 | 2021-04-09 3:21PM EDT | 2021-05-28 | 4.90 | 4.00 | 5.10 | 0.00 | - | 22 | 12 | 44.03% |
| AMZN210618P02500000 | 2021-04-12 11:22AM EDT | 2021-06-18 | 6.96 | 6.65 | 7.10 | -0.54 | -7.20% | 36 | 1,190 | 38.79% |
| AMZN210716P02500000 | 2021-04-12 11:59AM EDT | 2021-07-16 | 10.80 | 10.70 | 10.95 | -1.33 | -10.96% | 7 | 878 | 35.48% |
| AMZN210820P02500000 | 2021-04-12 10:23AM EDT | 2021-08-20 | 19.30 | 18.15 | 19.10 | -0.70 | -3.50% | 4 | 493 | 34.29% |
| AMZN210917P02500000 | 2021-04-12 11:47AM EDT | 2021-09-17 | 24.30 | 23.75 | 24.35 | -1.85 | -7.07% | 34 | 512 | 33.01% |
| AMZN211015P02500000 | 2021-04-12 10:56AM EDT | 2021-10-15 | 30.40 | 29.10 | 30.65 | -1.60 | -5.00% | 2 | 542 | 32.30% |
| AMZN211119P02500000 | 2021-04-12 10:10AM EDT | 2021-11-19 | 41.48 | 40.75 | 42.85 | -1.52 | -3.53% | 2 | 309 | 32.57% |
| AMZN211217P02500000 | 2021-04-12 11:36AM EDT | 2021-12-17 | 48.55 | 46.25 | 48.65 | -5.05 | -9.42% | 2 | 100 | 31.88% |
| AMZN220121P02500000 | 2021-04-12 11:59AM EDT | 2022-01-21 | 56.95 | 56.00 | 57.55 | -2.05 | -3.47% | 53 | 0 | 31.48% |
| AMZN220318P02500000 | 2021-04-12 11:24AM EDT | 2022-03-18 | 71.70 | 70.50 | 72.50 | -2.95 | -3.95% | 3 | 257 | 31.09% |
| AMZN220617P02500000 | 2021-04-09 1:28PM EDT | 2022-06-17 | 102.30 | 94.20 | 98.70 | 0.00 | - | 45 | 839 | 30.91% |
| AMZN230120P02500000 | 2021-04-09 2:02PM EDT | 2023-01-20 | 163.33 | 153.25 | 159.35 | 0.00 | - | 32 | 724 | 30.75% |
© 2021 Verizon Media. Tutti i diritti riservati.
