Italia markets closed
Dow Jones
33.739,99-60,61(-0,18%)Nasdaq
13.836,88-63,31(-0,46%)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
3.376,94+4,74 (+0,14%)
Al 12:26PM EDT. Mercato aperto.
Prezzo d'esercizio:3130.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03130000 | 2021-04-12 10:47AM EDT | 2021-04-16 | 234.19 | 240.15 | 244.55 | -1.76 | -0.75% | 43 | 227 | 0.00% |
| AMZN210423C03130000 | 2021-04-09 3:49PM EDT | 2021-04-23 | 241.10 | 244.85 | 247.45 | -2.37 | -0.97% | 6 | 51 | 18.80% |
| AMZN210430C03130000 | 2021-04-09 12:48PM EDT | 2021-04-30 | 249.08 | 261.80 | 263.70 | 0.00 | - | 2 | 85 | 31.08% |
| AMZN210507C03130000 | 2021-04-09 3:17PM EDT | 2021-05-07 | 260.00 | 267.95 | 273.75 | 0.00 | - | 3 | 9 | 31.29% |
| AMZN210514C03130000 | 2021-04-08 2:44PM EDT | 2021-05-14 | 236.53 | 273.55 | 280.20 | 0.00 | - | 2 | 2 | 30.19% |
| AMZN210521C03130000 | 2021-04-12 11:57AM EDT | 2021-05-21 | 280.58 | 281.85 | 283.80 | -4.30 | -1.51% | 15 | 598 | 28.60% |
| AMZN210528C03130000 | 2021-04-08 2:56PM EDT | 2021-05-28 | 244.86 | 285.75 | 294.50 | 0.00 | - | 2 | 2 | 29.45% |
| AMZN210618C03130000 | 2021-04-08 12:56PM EDT | 2021-06-18 | 270.22 | 306.60 | 309.05 | 0.00 | - | 1 | 1 | 27.75% |
| AMZN210716C03130000 | 2021-04-09 11:13AM EDT | 2021-07-16 | 303.55 | 327.60 | 335.10 | 0.00 | - | 3 | 29 | 27.99% |
| AMZN210917C03130000 | 2021-04-07 3:12PM EDT | 2021-09-17 | 338.80 | 383.00 | 390.90 | 0.00 | - | 1 | 0 | 29.01% |
| AMZN211119C03130000 | 2021-04-07 11:08AM EDT | 2021-11-19 | 377.60 | 436.80 | 442.50 | 0.00 | - | 1 | 3 | 30.02% |
| AMZN211217C03130000 | 2021-04-05 10:41AM EDT | 2021-12-17 | 348.65 | 454.10 | 461.35 | 0.00 | - | 5 | 14 | 30.15% |
| AMZN220318C03130000 | 2021-03-30 9:54AM EDT | 2022-03-18 | 329.45 | 515.45 | 521.75 | 0.00 | - | 1 | 11 | 30.87% |
| AMZN230120C03130000 | 2021-04-07 12:14PM EDT | 2023-01-20 | 610.03 | 682.20 | 689.15 | 0.00 | - | 3 | 40 | 32.43% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03130000 | 2021-04-12 12:01PM EDT | 2021-04-16 | 2.02 | 1.98 | 2.15 | -1.50 | -42.61% | 90 | 327 | 36.67% |
| AMZN210423P03130000 | 2021-04-12 11:38AM EDT | 2021-04-23 | 6.42 | 6.05 | 6.30 | -1.78 | -21.71% | 40 | 94 | 29.73% |
| AMZN210430P03130000 | 2021-04-12 9:48AM EDT | 2021-04-30 | 21.40 | 21.10 | 21.50 | -3.19 | -12.97% | 12 | 74 | 33.80% |
| AMZN210507P03130000 | 2021-04-09 3:36PM EDT | 2021-05-07 | 32.46 | 29.55 | 30.45 | -0.64 | -1.93% | 10 | 67 | 32.86% |
| AMZN210514P03130000 | 2021-04-09 1:33PM EDT | 2021-05-14 | 42.00 | 35.25 | 36.45 | 0.00 | - | 1 | 1 | 31.35% |
| AMZN210521P03130000 | 2021-04-12 11:35AM EDT | 2021-05-21 | 42.87 | 41.40 | 42.00 | -1.28 | -2.90% | 7 | 180 | 30.23% |
| AMZN210528P03130000 | 2021-04-09 11:41AM EDT | 2021-05-28 | 56.75 | 46.30 | 49.40 | 0.00 | - | 10 | 10 | 29.97% |
| AMZN210618P03130000 | 2021-04-12 10:23AM EDT | 2021-06-18 | 66.75 | 64.15 | 65.25 | -2.75 | -3.96% | 1 | 4 | 28.45% |
| AMZN210716P03130000 | 2021-04-08 9:58AM EDT | 2021-07-16 | 92.95 | 84.45 | 87.10 | -9.05 | -8.87% | 2 | 20 | 27.82% |
| AMZN210917P03130000 | 2021-04-09 12:54PM EDT | 2021-09-17 | 158.60 | 135.10 | 139.85 | 0.00 | - | 1 | 69 | 28.51% |
| AMZN211119P03130000 | 2021-04-06 3:42PM EDT | 2021-11-19 | 229.25 | 184.15 | 191.60 | 0.00 | - | 1 | 12 | 29.62% |
| AMZN211217P03130000 | 2021-04-07 11:35AM EDT | 2021-12-17 | 231.00 | 199.80 | 206.25 | 0.00 | - | 1 | 7 | 29.36% |
| AMZN230120P03130000 | 2021-04-09 1:20PM EDT | 2023-01-20 | 414.14 | 398.10 | 405.00 | 0.00 | - | 5 | 13 | 30.23% |
© 2021 Verizon Media. Tutti i diritti riservati.
