Italia markets closed
Dow Jones
33.747,82-52,78(-0,16%)Nasdaq
13.829,84-70,35(-0,51%)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
3.372,61+0,41 (+0,01%)
Al 12:16PM EDT. Mercato aperto.
Prezzo d'esercizio:2980.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C02980000 | 2021-04-09 11:10AM EDT | 2021-04-16 | 393.50 | 390.00 | 392.20 | +54.80 | +16.18% | 1 | 90 | 0.00% |
| AMZN210423C02980000 | 2021-04-07 9:57AM EDT | 2021-04-23 | 278.42 | 392.60 | 396.15 | 0.00 | - | 1 | 12 | 38.81% |
| AMZN210430C02980000 | 2021-04-05 10:24AM EDT | 2021-04-30 | 247.91 | 399.40 | 402.55 | 0.00 | - | 1 | 18 | 38.43% |
| AMZN210507C02980000 | 2021-04-09 3:14PM EDT | 2021-05-07 | 386.35 | 402.30 | 409.60 | 0.00 | - | 2 | 3 | 37.80% |
| AMZN210514C02980000 | 2021-04-06 12:05PM EDT | 2021-05-14 | 296.95 | 406.45 | 413.95 | 0.00 | - | - | 1 | 35.87% |
| AMZN210521C02980000 | 2021-04-12 10:30AM EDT | 2021-05-21 | 404.05 | 412.55 | 414.95 | +56.10 | +16.12% | 1 | 54 | 33.03% |
| AMZN210618C02980000 | 2021-04-09 1:53PM EDT | 2021-06-18 | 421.01 | 428.20 | 431.05 | 0.00 | - | 5 | 44 | 30.36% |
| AMZN210820C02980000 | 2021-04-09 12:12PM EDT | 2021-08-20 | 472.81 | 471.70 | 480.30 | 0.00 | - | 1 | 13 | 30.80% |
| AMZN211119C02980000 | 2021-04-09 2:27PM EDT | 2021-11-19 | 541.95 | 533.20 | 542.90 | 0.00 | - | 12 | 10 | 31.22% |
| AMZN211217C02980000 | 2021-04-06 3:59PM EDT | 2021-12-17 | 438.90 | 550.05 | 559.40 | 0.00 | - | 1 | 6 | 31.22% |
| AMZN220121C02980000 | 2021-04-09 11:13AM EDT | 2022-01-21 | 540.00 | 570.10 | 578.70 | 0.00 | - | 1 | 116 | 31.18% |
| AMZN220318C02980000 | 2021-03-30 10:22AM EDT | 2022-03-18 | 396.55 | 602.15 | 610.40 | 0.00 | - | 1 | 3 | 31.37% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P02980000 | 2021-04-12 10:55AM EDT | 2021-04-16 | 0.74 | 0.72 | 0.88 | -0.76 | -50.67% | 46 | 753 | 48.13% |
| AMZN210423P02980000 | 2021-04-12 11:14AM EDT | 2021-04-23 | 2.60 | 2.52 | 2.74 | -0.55 | -17.46% | 4 | 80 | 37.07% |
| AMZN210430P02980000 | 2021-04-12 11:52AM EDT | 2021-04-30 | 8.92 | 8.55 | 8.95 | -0.88 | -8.98% | 26 | 123 | 37.49% |
| AMZN210507P02980000 | 2021-04-09 3:10PM EDT | 2021-05-07 | 14.05 | 13.05 | 13.80 | -1.31 | -8.53% | 4 | 50 | 35.72% |
| AMZN210514P02980000 | 2021-04-09 3:43PM EDT | 2021-05-14 | 17.98 | 16.10 | 17.20 | -0.32 | -1.75% | 1 | 37 | 33.68% |
| AMZN210521P02980000 | 2021-04-12 11:44AM EDT | 2021-05-21 | 20.35 | 19.90 | 20.25 | -1.50 | -6.86% | 21 | 255 | 32.08% |
| AMZN210618P02980000 | 2021-04-12 10:26AM EDT | 2021-06-18 | 35.20 | 34.80 | 35.70 | -3.51 | -9.07% | 11 | 451 | 29.59% |
| AMZN210820P02980000 | 2021-04-09 2:51PM EDT | 2021-08-20 | 88.65 | 77.45 | 79.05 | 0.00 | - | 4 | 106 | 29.37% |
| AMZN211119P02980000 | 2021-04-07 12:26PM EDT | 2021-11-19 | 155.60 | 133.45 | 138.70 | 0.00 | - | 4 | 18 | 29.89% |
| AMZN211217P02980000 | 2021-04-09 3:27PM EDT | 2021-12-17 | 156.05 | 145.70 | 151.60 | 0.00 | - | 2 | 86 | 29.59% |
| AMZN220121P02980000 | 2021-04-12 10:25AM EDT | 2022-01-21 | 169.55 | 166.10 | 169.70 | -5.30 | -3.03% | 1 | 335 | 29.55% |
© 2021 Verizon Media. Tutti i diritti riservati.
