Italia markets closed
Dow Jones
33.765,10-35,50(-0,11%)Nasdaq
13.859,57-40,62(-0,29%)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
3.382,63+10,43 (+0,31%)
Al 12:34PM EDT. Mercato aperto.
Prezzo d'esercizio:3070.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03070000 | 2021-04-12 12:16PM EDT | 2021-04-16 | 305.05 | 303.70 | 306.50 | +20.72 | +7.29% | 8 | 237 | 0.00% |
| AMZN210423C03070000 | 2021-04-09 3:11PM EDT | 2021-04-23 | 289.30 | 301.15 | 310.45 | 0.00 | - | 7 | 41 | 0.00% |
| AMZN210430C03070000 | 2021-04-09 12:34PM EDT | 2021-04-30 | 301.34 | 317.55 | 321.10 | 0.00 | - | 3 | 43 | 30.61% |
| AMZN210507C03070000 | 2021-04-09 2:56PM EDT | 2021-05-07 | 314.18 | 321.95 | 329.90 | 0.00 | - | 1 | 18 | 31.81% |
| AMZN210521C03070000 | 2021-04-09 1:36PM EDT | 2021-05-21 | 341.92 | 335.20 | 336.55 | +15.08 | +4.61% | 1 | 86 | 28.46% |
| AMZN210716C03070000 | 2021-04-12 9:37AM EDT | 2021-07-16 | 392.55 | 371.50 | 379.80 | +63.93 | +19.45% | 2 | 19 | 27.67% |
| AMZN211119C03070000 | 2021-03-31 11:47AM EDT | 2021-11-19 | 319.65 | 474.80 | 482.70 | 0.00 | - | 1 | 14 | 30.06% |
| AMZN211217C03070000 | 2021-03-02 10:57AM EDT | 2021-12-17 | 406.41 | 350.50 | 360.00 | 0.00 | - | 2 | 15 | 14.69% |
| AMZN220318C03070000 | 2021-04-07 10:44AM EDT | 2022-03-18 | 468.00 | 552.20 | 558.55 | 0.00 | - | 1 | 25 | 30.83% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03070000 | 2021-04-12 12:11PM EDT | 2021-04-16 | 1.62 | 1.47 | 1.64 | -0.70 | -30.17% | 31 | 332 | 42.87% |
| AMZN210423P03070000 | 2021-04-12 11:40AM EDT | 2021-04-23 | 4.27 | 4.05 | 4.20 | -0.68 | -13.74% | 26 | 109 | 32.90% |
| AMZN210430P03070000 | 2021-04-12 12:14PM EDT | 2021-04-30 | 14.34 | 14.25 | 14.60 | -2.09 | -12.72% | 9 | 0 | 35.42% |
| AMZN210507P03070000 | 2021-04-08 12:40PM EDT | 2021-05-07 | 31.05 | 21.00 | 21.75 | 0.00 | - | 6 | 8 | 34.22% |
| AMZN210514P03070000 | 2021-04-09 3:33PM EDT | 2021-05-14 | 29.45 | 25.30 | 26.45 | 0.00 | - | 7 | 20 | 32.44% |
| AMZN210521P03070000 | 2021-04-12 11:22AM EDT | 2021-05-21 | 31.08 | 30.50 | 30.95 | -2.14 | -6.44% | 25 | 156 | 31.15% |
| AMZN210528P03070000 | 2021-04-12 9:54AM EDT | 2021-05-28 | 39.16 | 34.90 | 38.15 | -5.59 | -12.49% | 2 | 19 | 31.09% |
| AMZN210618P03070000 | 2021-04-12 10:35AM EDT | 2021-06-18 | 55.15 | 50.20 | 51.20 | 0.00 | - | 21 | 23 | 29.14% |
| AMZN210716P03070000 | 2021-04-09 2:38PM EDT | 2021-07-16 | 80.87 | 67.55 | 69.65 | 0.00 | - | 1 | 0 | 28.16% |
| AMZN211119P03070000 | 2021-04-06 2:04PM EDT | 2021-11-19 | 201.20 | 162.00 | 166.25 | 0.00 | - | 1 | 17 | 29.66% |
| AMZN211217P03070000 | 2021-04-08 9:44AM EDT | 2021-12-17 | 194.70 | 178.10 | 182.25 | 0.00 | - | 4 | 17 | 29.59% |
© 2021 Verizon Media. Tutti i diritti riservati.
