Italia markets closed
Dow Jones
33.751,77-48,83(-0,14%)Nasdaq
13.819,10-81,09(-0,58%)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
3.363,57-8,63 (-0,26%)
Al 11:46AM EDT. Mercato aperto.
Prezzo d'esercizio:3010.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03010000 | 2021-04-09 3:51PM EDT | 2021-04-16 | 360.00 | 358.35 | 362.10 | 0.00 | - | 7 | 290 | 62.64% |
| AMZN210423C03010000 | 2021-04-09 9:31AM EDT | 2021-04-23 | 299.30 | 361.45 | 364.90 | 0.00 | - | 1 | 26 | 45.99% |
| AMZN210430C03010000 | 2021-04-09 12:22PM EDT | 2021-04-30 | 372.35 | 365.95 | 373.40 | +10.93 | +3.02% | 1 | 14 | 42.80% |
| AMZN210507C03010000 | 2021-04-07 11:18AM EDT | 2021-05-07 | 303.50 | 372.45 | 380.80 | 0.00 | - | 1 | 4 | 40.50% |
| AMZN210514C03010000 | 2021-04-09 3:46PM EDT | 2021-05-14 | 373.80 | 376.35 | 385.25 | 0.00 | - | 1 | 0 | 37.88% |
| AMZN210521C03010000 | 2021-04-09 9:59AM EDT | 2021-05-21 | 334.96 | 383.65 | 385.85 | 0.00 | - | 2 | 52 | 34.63% |
| AMZN210618C03010000 | 2021-04-09 1:54PM EDT | 2021-06-18 | 397.60 | 402.05 | 404.40 | 0.00 | - | 1 | 1 | 31.59% |
| AMZN211119C03010000 | 2021-03-16 1:04PM EDT | 2021-11-19 | 386.35 | 512.20 | 523.10 | 0.00 | - | 2 | 3 | 31.90% |
| AMZN211217C03010000 | 2021-03-15 10:16AM EDT | 2021-12-17 | 373.45 | 530.50 | 538.40 | 0.00 | - | 3 | 0 | 31.67% |
| AMZN220318C03010000 | 2021-03-26 3:25PM EDT | 2022-03-18 | 378.85 | 584.40 | 593.45 | 0.00 | - | 2 | 2 | 32.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03010000 | 2021-04-12 11:25AM EDT | 2021-04-16 | 0.97 | 0.83 | 0.98 | -1.01 | -51.01% | 27 | 384 | 44.51% |
| AMZN210423P03010000 | 2021-04-12 11:30AM EDT | 2021-04-23 | 2.95 | 2.88 | 3.10 | -0.67 | -18.51% | 5 | 0 | 34.67% |
| AMZN210430P03010000 | 2021-04-09 3:20PM EDT | 2021-04-30 | 11.00 | 10.05 | 10.40 | -1.03 | -8.56% | 1 | 82 | 35.80% |
| AMZN210507P03010000 | 2021-04-12 10:34AM EDT | 2021-05-07 | 16.99 | 15.35 | 16.15 | +0.44 | +2.66% | 1 | 0 | 34.46% |
| AMZN210514P03010000 | 2021-04-09 10:39AM EDT | 2021-05-14 | 27.50 | 18.80 | 19.95 | 0.00 | - | 1 | 21 | 32.57% |
| AMZN210521P03010000 | 2021-04-12 9:43AM EDT | 2021-05-21 | 24.21 | 23.20 | 23.80 | -1.01 | -4.00% | 27 | 220 | 31.27% |
| AMZN210528P03010000 | 2021-04-09 2:55PM EDT | 2021-05-28 | 30.55 | 26.80 | 28.75 | 0.00 | - | 6 | 0 | 30.71% |
| AMZN210618P03010000 | 2021-04-12 10:21AM EDT | 2021-06-18 | 41.10 | 39.65 | 40.70 | -3.10 | -7.01% | 3 | 8 | 28.95% |
| AMZN211119P03010000 | 2021-04-01 1:57PM EDT | 2021-11-19 | 218.65 | 143.50 | 149.30 | 0.00 | - | 1 | 5 | 29.63% |
| AMZN211217P03010000 | 2021-03-16 10:52AM EDT | 2021-12-17 | 253.45 | 157.75 | 162.75 | 0.00 | - | 2 | 8 | 29.36% |
| AMZN220318P03010000 | 2021-03-15 12:00AM EDT | 2022-03-18 | 357.30 | 207.15 | 212.85 | 0.00 | - | - | 2 | 29.65% |
© 2021 Verizon Media. Tutti i diritti riservati.
