Italia markets closed
Dow Jones
33.749,54-51,06(-0,15%)Nasdaq
13.868,34-31,84(-0,23%)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
3.386,54+14,34 (+0,43%)
Al 12:58PM EDT. Mercato aperto.
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03000000 | 2021-04-12 12:42PM EDT | 2021-04-16 | 386.32 | 385.80 | 388.10 | +13.65 | +3.66% | 1,660 | 0 | 51.33% |
| AMZN210423C03000000 | 2021-04-09 3:54PM EDT | 2021-04-23 | 360.00 | 385.95 | 393.35 | -13.00 | -3.49% | 2 | 2,119 | 43.54% |
| AMZN210430C03000000 | 2021-04-09 3:40PM EDT | 2021-04-30 | 395.00 | 393.45 | 399.30 | +20.99 | +5.61% | 6 | 306 | 40.23% |
| AMZN210507C03000000 | 2021-04-08 9:46AM EDT | 2021-05-07 | 390.00 | 396.75 | 404.95 | +44.75 | +12.96% | 1 | 12 | 38.05% |
| AMZN210514C03000000 | 2021-04-12 12:03PM EDT | 2021-05-14 | 386.20 | 400.60 | 409.35 | +110.85 | +40.26% | 5 | 3 | 36.02% |
| AMZN210521C03000000 | 2021-04-12 11:14AM EDT | 2021-05-21 | 392.05 | 407.95 | 410.65 | -2.95 | -0.75% | 10 | 1,008 | 33.28% |
| AMZN210528C03000000 | 2021-04-08 1:43PM EDT | 2021-05-28 | 355.00 | 408.10 | 417.45 | 0.00 | - | 2 | 0 | 33.31% |
| AMZN210618C03000000 | 2021-04-12 12:23PM EDT | 2021-06-18 | 416.00 | 423.65 | 428.30 | +3.00 | +0.73% | 27 | 1,399 | 30.83% |
| AMZN210716C03000000 | 2021-04-12 10:40AM EDT | 2021-07-16 | 420.85 | 438.30 | 446.50 | -14.15 | -3.25% | 2 | 0 | 29.95% |
| AMZN210820C03000000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 463.00 | 468.80 | 476.30 | 0.00 | - | 2 | 339 | 30.73% |
| AMZN210917C03000000 | 2021-04-12 10:32AM EDT | 2021-09-17 | 466.00 | 483.95 | 491.85 | -7.17 | -1.52% | 21 | 244 | 30.16% |
| AMZN211015C03000000 | 2021-04-09 2:05PM EDT | 2021-10-15 | 500.00 | 502.00 | 509.05 | 0.00 | - | 1 | 87 | 30.07% |
| AMZN211119C03000000 | 2021-04-09 12:27PM EDT | 2021-11-19 | 520.00 | 530.85 | 539.50 | 0.00 | - | 2 | 47 | 31.15% |
| AMZN211217C03000000 | 2021-04-08 12:11PM EDT | 2021-12-17 | 527.25 | 547.60 | 555.95 | +28.50 | +5.71% | 2 | 29 | 31.12% |
| AMZN220121C03000000 | 2021-04-12 11:24AM EDT | 2022-01-21 | 563.00 | 566.75 | 575.85 | 0.00 | - | 15 | 1,615 | 31.13% |
| AMZN220318C03000000 | 2021-04-09 10:33AM EDT | 2022-03-18 | 586.91 | 600.30 | 609.25 | +31.51 | +5.67% | 1 | 0 | 31.46% |
| AMZN220617C03000000 | 2021-04-12 11:04AM EDT | 2022-06-17 | 644.10 | 651.80 | 659.50 | +48.75 | +8.19% | 2 | 456 | 31.89% |
| AMZN230120C03000000 | 2021-04-12 10:45AM EDT | 2023-01-20 | 747.50 | 759.20 | 765.10 | -5.95 | -0.79% | 27 | 433 | 32.68% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03000000 | 2021-04-12 12:39PM EDT | 2021-04-16 | 0.88 | 0.81 | 0.92 | -0.78 | -46.99% | 970 | 3,561 | 47.53% |
| AMZN210423P03000000 | 2021-04-12 12:38PM EDT | 2021-04-23 | 2.75 | 2.71 | 2.91 | -0.75 | -21.43% | 115 | 534 | 36.80% |
| AMZN210430P03000000 | 2021-04-12 12:41PM EDT | 2021-04-30 | 9.10 | 9.05 | 9.40 | -1.90 | -17.27% | 84 | 0 | 37.28% |
| AMZN210507P03000000 | 2021-04-12 12:00PM EDT | 2021-05-07 | 14.57 | 14.05 | 14.70 | -1.68 | -10.34% | 14 | 182 | 35.73% |
| AMZN210514P03000000 | 2021-04-12 12:40PM EDT | 2021-05-14 | 17.60 | 16.95 | 18.05 | -5.17 | -22.71% | 3 | 0 | 33.59% |
| AMZN210521P03000000 | 2021-04-12 12:38PM EDT | 2021-05-21 | 21.27 | 21.00 | 21.35 | -2.23 | -9.49% | 91 | 2,687 | 32.07% |
| AMZN210528P03000000 | 2021-04-12 12:34PM EDT | 2021-05-28 | 24.60 | 23.85 | 26.40 | -4.65 | -15.90% | 15 | 0 | 31.63% |
| AMZN210618P03000000 | 2021-04-12 12:19PM EDT | 2021-06-18 | 38.10 | 35.85 | 36.75 | -2.72 | -6.66% | 56 | 2,857 | 29.44% |
| AMZN210716P03000000 | 2021-04-12 12:35PM EDT | 2021-07-16 | 52.50 | 50.40 | 53.65 | -8.55 | -14.00% | 26 | 0 | 28.62% |
| AMZN210820P03000000 | 2021-04-12 12:40PM EDT | 2021-08-20 | 80.00 | 78.95 | 81.75 | -6.81 | -7.84% | 3 | 618 | 29.42% |
| AMZN210917P03000000 | 2021-04-12 10:27AM EDT | 2021-09-17 | 99.75 | 93.90 | 95.45 | -5.35 | -5.09% | 3 | 697 | 28.75% |
| AMZN211015P03000000 | 2021-04-09 11:22AM EDT | 2021-10-15 | 115.73 | 107.25 | 112.45 | -14.77 | -11.32% | 2 | 181 | 28.77% |
| AMZN211119P03000000 | 2021-04-09 3:57PM EDT | 2021-11-19 | 146.50 | 134.60 | 140.30 | +2.30 | +1.60% | 3 | 98 | 29.71% |
| AMZN211217P03000000 | 2021-04-12 10:38AM EDT | 2021-12-17 | 161.00 | 150.40 | 154.50 | -0.35 | -0.22% | 6 | 167 | 29.54% |
| AMZN220121P03000000 | 2021-04-12 12:41PM EDT | 2022-01-21 | 170.03 | 166.75 | 171.80 | -6.97 | -3.94% | 397 | 1,567 | 29.41% |
| AMZN220318P03000000 | 2021-04-12 12:21PM EDT | 2022-03-18 | 202.85 | 196.15 | 201.70 | -3.84 | -1.86% | 7 | 31 | 29.60% |
| AMZN220617P03000000 | 2021-04-12 12:41PM EDT | 2022-06-17 | 244.00 | 241.55 | 247.30 | -14.00 | -5.43% | 12 | 1,089 | 29.91% |
| AMZN230120P03000000 | 2021-04-12 12:41PM EDT | 2023-01-20 | 334.00 | 329.50 | 336.25 | -20.00 | -5.65% | 18 | 1,029 | 30.05% |
© 2021 Verizon Media. Tutti i diritti riservati.
