Italia markets closed
Dow Jones
33.762,57-38,03(-0,11%)Nasdaq
13.858,57-41,62(-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
3.384,20+12,00 (+0,36%)
Al 12:40PM EDT. Mercato aperto.
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02600000 | 2021-04-09 2:41PM EDT | 2021-04-16 | 760.60 | 774.25 | 778.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210423C02600000 | 2021-03-15 12:05AM EDT | 2021-04-23 | 531.00 | 771.90 | 780.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN210430C02600000 | 2021-04-09 3:09PM EDT | 2021-04-30 | 752.50 | 774.25 | 779.70 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN210507C02600000 | 2021-03-31 1:20PM EDT | 2021-05-07 | 518.05 | 775.00 | 784.50 | 0.00 | - | - | 0 | 36.28% |
| AMZN210521C02600000 | 2021-04-09 11:43AM EDT | 2021-05-21 | 749.89 | 780.30 | 783.80 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN210618C02600000 | 2021-04-09 2:31PM EDT | 2021-06-18 | 774.91 | 784.80 | 790.25 | 0.00 | - | 7 | 0 | 33.74% |
| AMZN210716C02600000 | 2021-04-09 11:43AM EDT | 2021-07-16 | 763.50 | 789.50 | 799.50 | 0.00 | - | 1 | 0 | 34.27% |
| AMZN210820C02600000 | 2021-04-07 12:02PM EDT | 2021-08-20 | 730.00 | 800.50 | 810.50 | 0.00 | - | 2 | 13 | 33.49% |
| AMZN210917C02600000 | 2021-04-01 3:02PM EDT | 2021-09-17 | 611.13 | 804.85 | 817.50 | 0.00 | - | 1 | 0 | 32.42% |
| AMZN211015C02600000 | 2021-03-04 11:06AM EDT | 2021-10-15 | 543.17 | 628.60 | 636.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211119C02600000 | 2021-04-01 2:51PM EDT | 2021-11-19 | 639.66 | 834.05 | 843.00 | 0.00 | - | 2 | 4 | 32.68% |
| AMZN211217C02600000 | 2021-03-15 11:29AM EDT | 2021-12-17 | 608.80 | 843.50 | 856.70 | 0.00 | - | 1 | 13 | 33.11% |
| AMZN220121C02600000 | 2021-04-12 9:40AM EDT | 2022-01-21 | 850.28 | 857.05 | 865.15 | +39.28 | +4.84% | 9 | 400 | 32.28% |
| AMZN220318C02600000 | 2021-04-05 10:38AM EDT | 2022-03-18 | 725.25 | 876.50 | 885.50 | 0.00 | - | 4 | 0 | 32.17% |
| AMZN220617C02600000 | 2021-04-12 10:10AM EDT | 2022-06-17 | 916.00 | 910.70 | 919.00 | +238.00 | +35.10% | 1 | 0 | 32.21% |
| AMZN230120C02600000 | 2021-04-08 11:54AM EDT | 2023-01-20 | 937.49 | 991.25 | 999.95 | 0.00 | - | 1 | 99 | 32.83% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02600000 | 2021-04-12 12:05PM EDT | 2021-04-16 | 0.09 | 0.05 | 0.11 | -0.05 | -35.71% | 571 | 1,493 | 73.63% |
| AMZN210423P02600000 | 2021-04-12 12:05PM EDT | 2021-04-23 | 0.48 | 0.41 | 0.59 | -0.16 | -25.00% | 5 | 152 | 56.71% |
| AMZN210430P02600000 | 2021-04-12 9:52AM EDT | 2021-04-30 | 1.77 | 1.59 | 1.93 | -0.33 | -15.71% | 7 | 104 | 52.62% |
| AMZN210507P02600000 | 2021-04-09 3:40PM EDT | 2021-05-07 | 3.40 | 3.00 | 3.60 | -0.30 | -8.11% | 3 | 136 | 50.04% |
| AMZN210514P02600000 | 2021-04-07 1:16PM EDT | 2021-05-14 | 6.09 | 3.70 | 4.55 | 0.00 | - | - | 5 | 46.16% |
| AMZN210521P02600000 | 2021-04-12 11:59AM EDT | 2021-05-21 | 5.23 | 4.95 | 5.35 | -0.20 | -3.68% | 48 | 1,171 | 43.11% |
| AMZN210528P02600000 | 2021-04-09 3:39PM EDT | 2021-05-28 | 6.40 | 5.35 | 6.50 | 0.00 | - | 16 | - | 41.18% |
| AMZN210618P02600000 | 2021-04-12 12:18PM EDT | 2021-06-18 | 8.95 | 8.75 | 9.00 | -1.05 | -10.50% | 9 | 1,006 | 36.42% |
| AMZN210716P02600000 | 2021-04-12 12:17PM EDT | 2021-07-16 | 14.05 | 13.80 | 14.45 | -1.80 | -11.36% | 6 | 0 | 33.86% |
| AMZN210820P02600000 | 2021-04-09 3:09PM EDT | 2021-08-20 | 28.30 | 24.10 | 24.85 | 0.00 | - | 10 | 192 | 33.03% |
| AMZN210917P02600000 | 2021-04-12 11:43AM EDT | 2021-09-17 | 31.70 | 30.60 | 31.75 | -3.20 | -9.17% | 7 | 595 | 32.02% |
| AMZN211015P02600000 | 2021-04-09 3:30PM EDT | 2021-10-15 | 38.50 | 37.85 | 39.60 | -3.80 | -8.98% | 7 | 204 | 31.46% |
| AMZN211119P02600000 | 2021-04-09 10:00AM EDT | 2021-11-19 | 60.65 | 51.95 | 54.50 | 0.00 | - | 2 | 0 | 31.90% |
| AMZN211217P02600000 | 2021-04-09 10:43AM EDT | 2021-12-17 | 68.20 | 60.05 | 61.75 | 0.00 | - | 1 | 263 | 31.34% |
| AMZN220121P02600000 | 2021-04-12 10:46AM EDT | 2022-01-21 | 72.50 | 69.65 | 72.15 | -2.90 | -3.85% | 11 | 729 | 30.99% |
| AMZN220318P02600000 | 2021-04-09 2:04PM EDT | 2022-03-18 | 95.00 | 87.35 | 90.95 | 0.00 | - | 5 | 39 | 30.87% |
| AMZN220617P02600000 | 2021-04-09 1:59PM EDT | 2022-06-17 | 123.63 | 116.20 | 119.35 | 0.00 | - | 1 | 740 | 30.60% |
| AMZN230120P02600000 | 2021-04-12 12:24PM EDT | 2023-01-20 | 183.13 | 181.45 | 184.20 | -11.17 | -5.75% | 357 | 0 | 30.38% |
© 2021 Verizon Media. Tutti i diritti riservati.
