Italia markets closed
Dow Jones
33.756,49-44,11(-0,13%)Nasdaq
13.859,53-40,66(-0,29%)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
3.385,04+12,84 (+0,38%)
Al 12:50PM EDT. Mercato aperto.
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02850000 | 2021-04-09 12:10PM EDT | 2021-04-16 | 501.85 | 531.85 | 533.85 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN210423C02850000 | 2021-04-09 12:48PM EDT | 2021-04-23 | 509.68 | 532.60 | 537.50 | +2.78 | +0.55% | 5 | 271 | 48.04% |
| AMZN210430C02850000 | 2021-04-07 12:13PM EDT | 2021-04-30 | 452.53 | 533.20 | 539.85 | 0.00 | - | 1 | 0 | 42.86% |
| AMZN210507C02850000 | 2021-04-07 2:14PM EDT | 2021-05-07 | 523.81 | 536.15 | 545.25 | +62.14 | +13.46% | 11 | 29 | 42.75% |
| AMZN210514C02850000 | 2021-04-07 10:51AM EDT | 2021-05-14 | 432.58 | 537.35 | 547.00 | 0.00 | - | - | 6 | 39.35% |
| AMZN210716C02850000 | 2021-04-09 1:59PM EDT | 2021-07-16 | 551.60 | 562.15 | 570.25 | 0.00 | - | 1 | 0 | 31.03% |
| AMZN210917C02850000 | 2021-04-08 2:54PM EDT | 2021-09-17 | 545.66 | 596.75 | 605.35 | 0.00 | - | 2 | 32 | 30.89% |
| AMZN211015C02850000 | 2021-04-05 2:53PM EDT | 2021-10-15 | 488.78 | 612.45 | 619.00 | 0.00 | - | 1 | 1 | 30.64% |
| AMZN211119C02850000 | 2021-03-09 3:03PM EDT | 2021-11-19 | 465.61 | 629.00 | 638.00 | 0.00 | - | 2 | 3 | 30.74% |
| AMZN211217C02850000 | 2021-04-01 11:02AM EDT | 2021-12-17 | 464.76 | 649.25 | 657.80 | 0.00 | - | 1 | 2 | 31.43% |
| AMZN220318C02850000 | 2021-03-29 1:02PM EDT | 2022-03-18 | 494.66 | 694.80 | 703.95 | 0.00 | - | 1 | 1 | 31.60% |
| AMZN220617C02850000 | 2021-03-08 1:53PM EDT | 2022-06-17 | 504.50 | 570.55 | 579.95 | 0.00 | - | 1 | 25 | 15.84% |
| AMZN230120C02850000 | 2021-04-05 12:28PM EDT | 2023-01-20 | 697.03 | 836.65 | 846.00 | 0.00 | - | 3 | 45 | 32.67% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02850000 | 2021-04-12 12:29PM EDT | 2021-04-16 | 0.32 | 0.27 | 0.41 | -0.40 | -55.56% | 155 | 780 | 57.30% |
| AMZN210423P02850000 | 2021-04-12 11:48AM EDT | 2021-04-23 | 1.52 | 1.36 | 1.56 | -0.33 | -17.84% | 9 | 162 | 44.84% |
| AMZN210430P02850000 | 2021-04-12 12:25PM EDT | 2021-04-30 | 4.64 | 4.40 | 4.65 | -0.76 | -14.07% | 22 | 139 | 42.62% |
| AMZN210507P02850000 | 2021-04-12 9:55AM EDT | 2021-05-07 | 8.35 | 7.10 | 7.80 | -0.49 | -5.54% | 13 | 67 | 40.34% |
| AMZN210514P02850000 | 2021-04-09 2:27PM EDT | 2021-05-14 | 10.75 | 8.90 | 9.65 | 0.00 | - | 1 | 76 | 37.49% |
| AMZN210716P02850000 | 2021-04-12 12:17PM EDT | 2021-07-16 | 31.67 | 29.80 | 31.05 | -6.08 | -16.11% | 17 | 0 | 29.85% |
| AMZN210917P02850000 | 2021-04-12 11:47AM EDT | 2021-09-17 | 65.20 | 61.65 | 63.70 | -4.85 | -6.92% | 8 | 0 | 29.74% |
| AMZN211015P02850000 | 2021-04-09 3:08PM EDT | 2021-10-15 | 85.35 | 73.15 | 77.25 | 0.00 | - | 5 | 87 | 29.62% |
| AMZN211119P02850000 | 2021-04-07 3:18PM EDT | 2021-11-19 | 115.40 | 96.40 | 98.50 | 0.00 | - | 8 | 434 | 30.16% |
| AMZN211217P02850000 | 2021-04-09 12:57PM EDT | 2021-12-17 | 121.50 | 106.95 | 111.95 | 0.00 | - | 2 | 68 | 30.12% |
| AMZN220318P02850000 | 2021-04-09 1:21PM EDT | 2022-03-18 | 161.05 | 149.10 | 151.95 | 0.00 | - | 7 | 6 | 29.93% |
| AMZN220617P02850000 | 2021-04-08 12:35PM EDT | 2022-06-17 | 196.00 | 186.55 | 191.80 | -4.20 | -2.10% | 2 | 129 | 30.09% |
| AMZN230120P02850000 | 2021-04-07 12:28PM EDT | 2023-01-20 | 278.50 | 267.70 | 275.85 | 0.00 | - | 77 | 239 | 30.34% |
© 2021 Verizon Media. Tutti i diritti riservati.
