Italia markets closed
Dow Jones
33.749,75-50,85(-0,15%)Nasdaq
13.814,28-85,91(-0,62%)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
3.364,60-7,60 (-0,23%)
Al 11:52AM EDT. Mercato aperto.
Prezzo d'esercizio:2880.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210423C02880000 | 2021-04-07 11:07AM EDT | 2021-04-23 | 405.38 | 486.45 | 494.40 | 0.00 | - | 5 | 0 | 51.57% |
| AMZN210430C02880000 | 2021-04-09 12:19PM EDT | 2021-04-30 | 485.95 | 491.85 | 497.85 | 0.00 | - | 1 | 0 | 49.22% |
| AMZN210507C02880000 | 2021-03-26 2:37PM EDT | 2021-05-07 | 203.95 | 494.10 | 502.75 | 0.00 | - | 17 | 15 | 45.65% |
| AMZN210514C02880000 | 2021-04-05 3:51PM EDT | 2021-05-14 | 376.78 | 495.70 | 501.50 | 0.00 | - | - | 37 | 39.75% |
| AMZN210618C02880000 | 2021-04-07 2:17PM EDT | 2021-06-18 | 457.07 | 510.20 | 513.40 | 0.00 | - | 2 | 32 | 32.27% |
| AMZN210820C02880000 | 2021-04-01 1:00PM EDT | 2021-08-20 | 376.01 | 545.15 | 554.85 | 0.00 | - | 1 | 0 | 32.01% |
| AMZN211119C02880000 | 2021-03-08 1:20PM EDT | 2021-11-19 | 385.70 | 446.50 | 454.75 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN211217C02880000 | 2021-03-11 11:40AM EDT | 2021-12-17 | 478.17 | 567.00 | 581.00 | 0.00 | - | 1 | 8 | 26.57% |
| AMZN220121C02880000 | 2021-04-09 3:53PM EDT | 2022-01-21 | 643.28 | 632.80 | 641.95 | 0.00 | - | 2 | 115 | 31.69% |
| AMZN220318C02880000 | 2021-03-15 12:01AM EDT | 2022-03-18 | 537.00 | 666.80 | 674.80 | 0.00 | - | - | 1 | 32.15% |
| AMZN220617C02880000 | 2021-03-30 3:59PM EDT | 2022-06-17 | 496.00 | 712.40 | 720.25 | 0.00 | - | 16 | 141 | 32.37% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02880000 | 2021-04-12 11:13AM EDT | 2021-04-16 | 0.37 | 0.32 | 0.45 | -0.56 | -60.22% | 7 | 37 | 53.10% |
| AMZN210423P02880000 | 2021-04-12 11:14AM EDT | 2021-04-23 | 1.67 | 1.58 | 1.80 | -0.39 | -18.93% | 8 | 0 | 42.02% |
| AMZN210430P02880000 | 2021-04-12 11:00AM EDT | 2021-04-30 | 5.46 | 5.15 | 5.50 | -0.59 | -9.75% | 10 | 0 | 40.53% |
| AMZN210507P02880000 | 2021-04-09 2:31PM EDT | 2021-05-07 | 9.80 | 8.30 | 9.05 | 0.00 | - | 3 | 0 | 38.47% |
| AMZN210514P02880000 | 2021-04-12 9:32AM EDT | 2021-05-14 | 11.20 | 10.35 | 11.00 | -1.30 | -10.40% | 1 | 68 | 35.72% |
| AMZN210528P02880000 | 2021-04-12 10:34AM EDT | 2021-05-28 | 16.30 | 15.20 | 17.10 | -6.90 | -29.74% | 1 | 2 | 33.43% |
| AMZN210618P02880000 | 2021-04-09 1:46PM EDT | 2021-06-18 | 27.35 | 24.05 | 24.90 | 0.00 | - | 24 | 431 | 30.89% |
| AMZN210820P02880000 | 2021-04-09 12:10PM EDT | 2021-08-20 | 69.45 | 58.55 | 60.80 | 0.00 | - | 20 | 103 | 30.22% |
| AMZN211119P02880000 | 2021-04-09 11:09AM EDT | 2021-11-19 | 122.25 | 106.85 | 109.55 | 0.00 | - | 8 | 5 | 29.95% |
| AMZN211217P02880000 | 2021-04-06 3:50PM EDT | 2021-12-17 | 144.40 | 119.75 | 122.85 | 0.00 | - | 4 | 11 | 29.83% |
| AMZN220121P02880000 | 2021-04-09 3:29PM EDT | 2022-01-21 | 141.20 | 135.75 | 139.15 | 0.00 | - | 2 | 0 | 29.74% |
| AMZN220318P02880000 | 2021-04-09 10:24AM EDT | 2022-03-18 | 175.65 | 162.50 | 166.90 | 0.00 | - | 1 | 8 | 29.93% |
| AMZN220617P02880000 | 2021-04-12 10:41AM EDT | 2022-06-17 | 207.21 | 203.05 | 207.65 | -4.63 | -2.19% | 2 | 103 | 30.06% |
© 2021 Verizon Media. Tutti i diritti riservati.
