Italia markets closed
Dow Jones
33.737,85-62,75(-0,19%)Nasdaq
13.872,88-27,31(-0,20%)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
3.389,82+17,62 (+0,52%)
Al 1:02PM EDT. Mercato aperto.
Prezzo d'esercizio:2950.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02950000 | 2021-04-09 3:55PM EDT | 2021-04-16 | 426.30 | 435.85 | 437.55 | +4.03 | +0.95% | 2 | 213 | 0.00% |
| AMZN210423C02950000 | 2021-04-07 1:14PM EDT | 2021-04-23 | 337.24 | 436.55 | 439.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210430C02950000 | 2021-04-07 1:15PM EDT | 2021-04-30 | 342.00 | 440.95 | 447.65 | 0.00 | - | 1 | 18 | 39.77% |
| AMZN210507C02950000 | 2021-04-01 10:59AM EDT | 2021-05-07 | 226.30 | 444.00 | 452.10 | 0.00 | - | 1 | 3 | 37.79% |
| AMZN210514C02950000 | 2021-04-05 10:16AM EDT | 2021-05-14 | 286.41 | 446.80 | 455.70 | 0.00 | - | - | 2 | 35.85% |
| AMZN210521C02950000 | 2021-04-09 2:19PM EDT | 2021-05-21 | 431.00 | 451.80 | 456.75 | -7.52 | -1.71% | 1 | 0 | 33.13% |
| AMZN210716C02950000 | 2021-04-01 1:52PM EDT | 2021-07-16 | 290.05 | 480.55 | 488.35 | 0.00 | - | 3 | 32 | 30.00% |
| AMZN210917C02950000 | 2021-04-05 3:33PM EDT | 2021-09-17 | 399.86 | 523.55 | 529.60 | 0.00 | - | 3 | 15 | 30.12% |
| AMZN211015C02950000 | 2021-03-30 1:42PM EDT | 2021-10-15 | 325.00 | 539.30 | 548.00 | 0.00 | - | 1 | 0 | 30.33% |
| AMZN211119C02950000 | 2021-04-09 2:29PM EDT | 2021-11-19 | 562.60 | 567.15 | 575.20 | 0.00 | - | 15 | 9 | 31.18% |
| AMZN211217C02950000 | 2021-04-09 2:30PM EDT | 2021-12-17 | 575.55 | 583.05 | 589.85 | 0.00 | - | 6 | 10 | 31.03% |
| AMZN220318C02950000 | 2021-03-26 2:39PM EDT | 2022-03-18 | 403.65 | 633.40 | 641.20 | 0.00 | - | 1 | 0 | 31.38% |
| AMZN230120C02950000 | 2021-04-06 10:30AM EDT | 2023-01-20 | 653.98 | 782.70 | 791.00 | 0.00 | - | 1 | 217 | 32.49% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02950000 | 2021-04-12 12:39PM EDT | 2021-04-16 | 0.65 | 0.60 | 0.67 | -0.62 | -48.82% | 126 | 1,173 | 50.99% |
| AMZN210423P02950000 | 2021-04-12 12:33PM EDT | 2021-04-23 | 2.15 | 2.16 | 2.34 | -0.68 | -24.03% | 17 | 264 | 39.75% |
| AMZN210430P02950000 | 2021-04-12 12:00PM EDT | 2021-04-30 | 7.40 | 6.95 | 7.30 | -1.03 | -12.22% | 21 | 164 | 39.18% |
| AMZN210507P02950000 | 2021-04-12 12:26PM EDT | 2021-05-07 | 11.47 | 10.85 | 11.55 | -2.07 | -15.29% | 3 | 0 | 37.23% |
| AMZN210514P02950000 | 2021-04-09 12:22PM EDT | 2021-05-14 | 14.81 | 13.35 | 14.45 | -2.92 | -16.47% | 2 | 54 | 34.98% |
| AMZN210521P02950000 | 2021-04-12 12:29PM EDT | 2021-05-21 | 17.05 | 16.75 | 17.05 | -1.85 | -9.79% | 44 | 489 | 33.21% |
| AMZN210716P02950000 | 2021-04-12 12:40PM EDT | 2021-07-16 | 43.80 | 42.30 | 44.10 | -9.55 | -17.90% | 4 | 205 | 28.97% |
| AMZN210917P02950000 | 2021-04-12 10:29AM EDT | 2021-09-17 | 88.00 | 81.70 | 83.45 | -4.10 | -4.45% | 13 | 209 | 29.15% |
| AMZN211015P02950000 | 2021-04-09 3:44PM EDT | 2021-10-15 | 106.60 | 95.75 | 98.45 | 0.00 | - | 1 | 52 | 29.01% |
| AMZN211119P02950000 | 2021-04-05 3:27PM EDT | 2021-11-19 | 156.40 | 121.35 | 125.20 | 0.00 | - | 1 | 0 | 29.96% |
| AMZN211217P02950000 | 2021-04-12 9:55AM EDT | 2021-12-17 | 141.55 | 135.00 | 138.10 | -8.00 | -5.35% | 1 | 70 | 29.71% |
| AMZN220318P02950000 | 2021-04-09 10:23AM EDT | 2022-03-18 | 199.10 | 178.80 | 185.45 | 0.00 | - | 2 | 5 | 29.93% |
| AMZN230120P02950000 | 2021-04-08 2:33PM EDT | 2023-01-20 | 323.25 | 307.10 | 315.50 | -6.30 | -1.91% | 4 | 235 | 30.23% |
© 2021 Verizon Media. Tutti i diritti riservati.
