Italia markets closed
Dow Jones
33.766,60-34,00(-0,10%)Nasdaq
13.859,68-40,50(-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
3.385,22+13,02 (+0,39%)
Al 12:46PM EDT. Mercato aperto.
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03150000 | 2021-04-12 12:14PM EDT | 2021-04-16 | 225.50 | 233.65 | 236.80 | +1.65 | +0.74% | 86 | 2,440 | 33.16% |
| AMZN210423C03150000 | 2021-04-12 10:52AM EDT | 2021-04-23 | 222.95 | 238.85 | 241.80 | +3.40 | +1.55% | 16 | 0 | 28.82% |
| AMZN210430C03150000 | 2021-04-12 12:25PM EDT | 2021-04-30 | 252.10 | 253.45 | 258.20 | +10.54 | +4.36% | 33 | 226 | 33.39% |
| AMZN210507C03150000 | 2021-04-12 10:26AM EDT | 2021-05-07 | 252.00 | 262.70 | 270.25 | -8.86 | -3.40% | 7 | 47 | 33.61% |
| AMZN210514C03150000 | 2021-04-09 12:15PM EDT | 2021-05-14 | 248.15 | 268.35 | 276.30 | 0.00 | - | 1 | 0 | 31.92% |
| AMZN210521C03150000 | 2021-04-12 10:13AM EDT | 2021-05-21 | 265.00 | 276.40 | 278.80 | -6.62 | -2.44% | 13 | 354 | 29.75% |
| AMZN210618C03150000 | 2021-04-09 2:06PM EDT | 2021-06-18 | 302.59 | 300.90 | 304.45 | +6.14 | +2.07% | 1 | 371 | 28.47% |
| AMZN210716C03150000 | 2021-04-09 12:00PM EDT | 2021-07-16 | 340.75 | 320.55 | 329.25 | +27.35 | +8.73% | 1 | 0 | 28.27% |
| AMZN210820C03150000 | 2021-04-09 11:33AM EDT | 2021-08-20 | 371.55 | 360.40 | 365.50 | +31.55 | +9.28% | 2 | 0 | 29.35% |
| AMZN210917C03150000 | 2021-04-09 12:21PM EDT | 2021-09-17 | 378.21 | 379.90 | 384.10 | 0.00 | - | 7 | 160 | 28.99% |
| AMZN211015C03150000 | 2021-04-07 9:57AM EDT | 2021-10-15 | 316.50 | 399.15 | 404.30 | 0.00 | - | 3 | 48 | 29.05% |
| AMZN211119C03150000 | 2021-04-07 2:23PM EDT | 2021-11-19 | 380.00 | 431.45 | 437.85 | 0.00 | - | 4 | 23 | 30.17% |
| AMZN211217C03150000 | 2021-04-05 10:53AM EDT | 2021-12-17 | 334.37 | 449.80 | 457.20 | 0.00 | - | 1 | 8 | 30.31% |
| AMZN220121C03150000 | 2021-04-09 3:04PM EDT | 2022-01-21 | 459.70 | 471.00 | 479.25 | -7.84 | -1.68% | 2 | 0 | 30.40% |
| AMZN220318C03150000 | 2021-04-09 12:36PM EDT | 2022-03-18 | 498.15 | 508.90 | 517.35 | 0.00 | - | 1 | 20 | 30.95% |
| AMZN230120C03150000 | 2021-04-09 12:23PM EDT | 2023-01-20 | 671.18 | 676.70 | 685.65 | 0.00 | - | 1 | 161 | 32.48% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03150000 | 2021-04-12 12:29PM EDT | 2021-04-16 | 2.51 | 2.44 | 2.55 | -1.23 | -32.89% | 758 | 4,593 | 36.25% |
| AMZN210423P03150000 | 2021-04-12 12:16PM EDT | 2021-04-23 | 7.00 | 6.65 | 7.00 | -1.35 | -16.17% | 75 | 280 | 29.29% |
| AMZN210430P03150000 | 2021-04-12 12:05PM EDT | 2021-04-30 | 23.75 | 22.50 | 22.90 | -2.93 | -10.98% | 49 | 214 | 33.36% |
| AMZN210507P03150000 | 2021-04-12 12:09PM EDT | 2021-05-07 | 33.50 | 31.65 | 32.50 | -2.90 | -7.97% | 26 | 194 | 32.60% |
| AMZN210514P03150000 | 2021-04-12 11:30AM EDT | 2021-05-14 | 39.97 | 37.00 | 38.30 | -1.48 | -3.57% | 1 | 0 | 30.98% |
| AMZN210521P03150000 | 2021-04-12 12:23PM EDT | 2021-05-21 | 45.28 | 43.30 | 43.90 | -2.76 | -5.75% | 89 | 0 | 29.86% |
| AMZN210528P03150000 | 2021-04-09 2:32PM EDT | 2021-05-28 | 56.00 | 47.95 | 51.30 | -2.54 | -4.34% | 1 | 0 | 29.58% |
| AMZN210618P03150000 | 2021-04-12 12:04PM EDT | 2021-06-18 | 70.00 | 66.40 | 67.75 | -3.85 | -5.21% | 18 | 408 | 28.17% |
| AMZN210716P03150000 | 2021-04-12 9:40AM EDT | 2021-07-16 | 95.40 | 87.00 | 90.25 | -2.05 | -2.10% | 1 | 0 | 27.64% |
| AMZN210820P03150000 | 2021-04-09 2:27PM EDT | 2021-08-20 | 140.55 | 121.45 | 125.50 | 0.00 | - | 3 | 103 | 28.70% |
| AMZN210917P03150000 | 2021-04-09 10:19AM EDT | 2021-09-17 | 167.95 | 138.55 | 143.55 | 0.00 | - | 7 | 291 | 28.34% |
| AMZN211015P03150000 | 2021-04-08 10:35AM EDT | 2021-10-15 | 182.10 | 156.30 | 161.40 | 0.00 | - | 2 | 31 | 28.19% |
| AMZN211119P03150000 | 2021-04-08 10:05AM EDT | 2021-11-19 | 213.15 | 188.00 | 193.75 | 0.00 | - | 3 | 44 | 29.26% |
| AMZN211217P03150000 | 2021-04-12 11:04AM EDT | 2021-12-17 | 214.00 | 205.55 | 209.90 | -25.63 | -10.70% | 2 | 22 | 29.16% |
| AMZN220121P03150000 | 2021-04-09 1:41PM EDT | 2022-01-21 | 242.00 | 223.30 | 229.10 | 0.00 | - | 4 | 0 | 29.06% |
| AMZN220318P03150000 | 2021-04-09 2:01PM EDT | 2022-03-18 | 276.35 | 258.40 | 263.95 | 0.00 | - | 7 | 26 | 29.47% |
| AMZN230120P03150000 | 2021-04-12 11:26AM EDT | 2023-01-20 | 411.45 | 405.15 | 411.80 | -19.05 | -4.43% | 5 | 225 | 30.20% |
© 2021 Verizon Media. Tutti i diritti riservati.
