Italia markets closed
Dow Jones
33.756,95-43,65(-0,13%)Nasdaq
13.833,76-66,43(-0,48%)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
3.370,49-1,71 (-0,05%)
Al 12:06PM EDT. Mercato aperto.
Prezzo d'esercizio:3030.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03030000 | 2021-04-09 11:24AM EDT | 2021-04-16 | 301.75 | 331.35 | 337.85 | 0.00 | - | 8 | 171 | 0.00% |
| AMZN210423C03030000 | 2021-04-09 11:48AM EDT | 2021-04-23 | 319.80 | 332.10 | 337.15 | 0.00 | - | 2 | 524 | 0.00% |
| AMZN210430C03030000 | 2021-04-12 10:41AM EDT | 2021-04-30 | 340.37 | 343.85 | 348.80 | +14.37 | +4.41% | 1 | 19 | 32.77% |
| AMZN210507C03030000 | 2021-04-08 9:46AM EDT | 2021-05-07 | 309.75 | 347.75 | 354.85 | 0.00 | - | 2 | 3 | 32.29% |
| AMZN210514C03030000 | 2021-04-05 2:05PM EDT | 2021-05-14 | 248.80 | 353.75 | 362.05 | 0.00 | - | - | 1 | 32.35% |
| AMZN210521C03030000 | 2021-04-09 1:30PM EDT | 2021-05-21 | 356.00 | 358.75 | 360.75 | 0.00 | - | 13 | 311 | 28.81% |
| AMZN211119C03030000 | 2021-03-19 10:25AM EDT | 2021-11-19 | 346.30 | 494.85 | 502.95 | 0.00 | - | 2 | 1 | 30.49% |
| AMZN211217C03030000 | 2021-03-25 2:49PM EDT | 2021-12-17 | 345.10 | 512.15 | 519.75 | 0.00 | - | - | 3 | 30.50% |
| AMZN220318C03030000 | 2021-03-30 1:49PM EDT | 2022-03-18 | 380.28 | 567.90 | 574.55 | 0.00 | - | 4 | 0 | 30.95% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03030000 | 2021-04-12 11:49AM EDT | 2021-04-16 | 1.17 | 1.02 | 1.19 | -0.84 | -41.79% | 73 | 474 | 44.15% |
| AMZN210423P03030000 | 2021-04-12 9:44AM EDT | 2021-04-23 | 3.66 | 3.35 | 3.60 | -0.34 | -8.50% | 15 | 75 | 34.44% |
| AMZN210430P03030000 | 2021-04-12 9:32AM EDT | 2021-04-30 | 11.97 | 11.75 | 12.15 | -1.00 | -7.71% | 1 | 103 | 36.10% |
| AMZN210507P03030000 | 2021-04-12 11:28AM EDT | 2021-05-07 | 17.65 | 17.70 | 18.45 | -8.00 | -31.19% | 23 | 35 | 34.75% |
| AMZN210514P03030000 | 2021-04-09 2:56PM EDT | 2021-05-14 | 24.45 | 21.30 | 22.45 | 0.00 | - | 5 | 31 | 32.78% |
| AMZN210521P03030000 | 2021-04-12 10:06AM EDT | 2021-05-21 | 26.80 | 26.25 | 26.65 | -0.52 | -1.90% | 9 | 144 | 31.51% |
| AMZN210528P03030000 | 2021-04-09 3:08PM EDT | 2021-05-28 | 33.83 | 30.00 | 32.15 | 0.00 | - | 2 | 0 | 31.03% |
| AMZN210618P03030000 | 2021-04-09 3:43PM EDT | 2021-06-18 | 46.75 | 44.00 | 44.75 | -1.10 | -2.30% | 1 | 7 | 29.23% |
| AMZN211119P03030000 | 2021-04-08 9:44AM EDT | 2021-11-19 | 164.00 | 151.55 | 156.45 | 0.00 | - | 4 | 0 | 29.84% |
| AMZN211217P03030000 | 2021-03-02 4:49PM EDT | 2021-12-17 | 307.70 | 226.00 | 235.00 | 0.00 | - | 1 | 7 | 36.27% |
| AMZN220318P03030000 | 2021-04-08 12:21PM EDT | 2022-03-18 | 229.30 | 216.55 | 222.50 | 0.00 | - | 6 | 6 | 29.96% |
© 2021 Verizon Media. Tutti i diritti riservati.
