Italia markets closed
Dow Jones
33.743,18-57,42(-0,17%)Nasdaq
13.816,55-83,64(-0,60%)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
3.364,41-7,79 (-0,23%)
Al 11:38AM EDT. Mercato aperto.
Prezzo d'esercizio:2940.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02940000 | 2021-04-12 11:15AM EDT | 2021-04-16 | 429.60 | 431.20 | 434.80 | +0.93 | +0.22% | 50 | 0 | 77.44% |
| AMZN210423C02940000 | 2021-04-07 12:28PM EDT | 2021-04-23 | 349.40 | 433.15 | 436.30 | 0.00 | - | 1 | 8 | 52.17% |
| AMZN210430C02940000 | 2021-04-08 2:31PM EDT | 2021-04-30 | 386.50 | 436.65 | 442.10 | 0.00 | - | 4 | 0 | 47.68% |
| AMZN210521C02940000 | 2021-04-09 2:53PM EDT | 2021-05-21 | 452.63 | 448.55 | 450.50 | +12.05 | +2.74% | 5 | 38 | 36.87% |
| AMZN210618C02940000 | 2021-04-09 3:49PM EDT | 2021-06-18 | 460.89 | 463.40 | 465.50 | 0.00 | - | 8 | 57 | 32.95% |
| AMZN210820C02940000 | 2021-04-09 1:59PM EDT | 2021-08-20 | 506.27 | 504.45 | 511.60 | 0.00 | - | 1 | 0 | 32.29% |
| AMZN211119C02940000 | 2021-03-05 2:03PM EDT | 2021-11-19 | 338.50 | 407.00 | 415.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN211217C02940000 | 2021-03-05 11:04AM EDT | 2021-12-17 | 356.31 | 418.25 | 432.50 | 0.00 | - | 1 | 1 | 10.75% |
| AMZN220121C02940000 | 2021-04-09 12:13PM EDT | 2022-01-21 | 592.64 | 596.65 | 606.10 | 0.00 | - | 13 | 75 | 32.01% |
| AMZN220318C02940000 | 2021-03-26 3:08PM EDT | 2022-03-18 | 405.75 | 629.15 | 641.05 | 0.00 | - | 2 | 4 | 32.49% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02940000 | 2021-04-12 10:36AM EDT | 2021-04-16 | 0.65 | 0.53 | 0.68 | -0.57 | -46.72% | 13 | 393 | 50.15% |
| AMZN210423P02940000 | 2021-04-09 2:01PM EDT | 2021-04-23 | 2.26 | 2.03 | 2.24 | -0.31 | -12.06% | 6 | 110 | 38.52% |
| AMZN210430P02940000 | 2021-04-09 3:18PM EDT | 2021-04-30 | 8.25 | 6.80 | 7.15 | 0.00 | - | 41 | 120 | 38.14% |
| AMZN210507P02940000 | 2021-04-09 11:16AM EDT | 2021-05-07 | 14.40 | 10.90 | 11.45 | 0.00 | - | 14 | 131 | 36.37% |
| AMZN210514P02940000 | 2021-04-09 11:46AM EDT | 2021-05-14 | 15.06 | 13.30 | 14.30 | -2.14 | -12.44% | 1 | 56 | 34.16% |
| AMZN210521P02940000 | 2021-04-12 11:21AM EDT | 2021-05-21 | 16.77 | 16.55 | 16.90 | -1.05 | -5.89% | 21 | 119 | 32.46% |
| AMZN210618P02940000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 32.55 | 29.65 | 30.50 | -0.25 | -0.76% | 38 | 217 | 29.75% |
| AMZN210820P02940000 | 2021-04-09 2:41PM EDT | 2021-08-20 | 79.20 | 68.70 | 70.75 | 0.00 | - | 11 | 48 | 29.44% |
| AMZN211119P02940000 | 2021-03-29 1:17PM EDT | 2021-11-19 | 221.40 | 121.65 | 125.45 | 0.00 | - | 5 | 18 | 29.64% |
| AMZN211217P02940000 | 2021-04-06 3:45PM EDT | 2021-12-17 | 164.50 | 136.05 | 138.95 | 0.00 | - | 1 | 6 | 29.47% |
| AMZN220121P02940000 | 2021-04-09 2:49PM EDT | 2022-01-21 | 162.86 | 151.00 | 158.30 | 0.00 | - | 10 | 140 | 29.63% |
| AMZN220318P02940000 | 2021-03-17 10:44AM EDT | 2022-03-18 | 308.65 | 180.40 | 184.40 | 0.00 | - | 10 | 12 | 29.54% |
© 2021 Verizon Media. Tutti i diritti riservati.
