Italia markets open in 8 hours 17 minutes
Dow Jones
34.299,33-94,42(-0,27%)Nasdaq
14.072,86-101,29(-0,71%)Nikkei 225
29.441,30+279,50(+0,96%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.381,00 -2,13 (-0,06%)
Dopo ore: 06:38PM EDT
Dopo ore: 06:38PM EDT
Prezzo d'esercizio:3210.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03210000 | 2021-06-15 2:45PM EDT | 2021-06-18 | 166.41 | 166.95 | 180.45 | -7.59 | -4.36% | 5 | 240 | 40.63% |
| AMZN210625C03210000 | 2021-06-15 3:04PM EDT | 2021-06-25 | 171.02 | 171.95 | 185.50 | +3.37 | +2.01% | 12 | 57 | 28.73% |
| AMZN210702C03210000 | 2021-06-15 3:02PM EDT | 2021-07-02 | 180.53 | 179.15 | 191.75 | +8.53 | +4.96% | 2 | 27 | 25.92% |
| AMZN210709C03210000 | 2021-06-14 12:45PM EDT | 2021-07-09 | 178.02 | 188.50 | 197.85 | 0.00 | - | 1 | 41 | 24.57% |
| AMZN210716C03210000 | 2021-06-14 12:44PM EDT | 2021-07-16 | 193.08 | 194.05 | 201.60 | 0.00 | - | 13 | 134 | 23.03% |
| AMZN210723C03210000 | 2021-06-14 2:41PM EDT | 2021-07-23 | 193.82 | 200.55 | 215.40 | 0.00 | - | 12 | 5 | 24.98% |
| AMZN210917C03210000 | 2021-06-10 10:58AM EDT | 2021-09-17 | 256.03 | 278.95 | 288.70 | 0.00 | - | 4 | 59 | 28.30% |
| AMZN211015C03210000 | 2021-06-15 10:03AM EDT | 2021-10-15 | 304.92 | 302.20 | 312.60 | +10.67 | +3.63% | 4 | 32 | 28.20% |
| AMZN211217C03210000 | 2021-06-10 3:35PM EDT | 2021-12-17 | 335.30 | 361.15 | 371.70 | 0.00 | - | 1 | 37 | 29.51% |
| AMZN220121C03210000 | 2021-06-15 3:42PM EDT | 2022-01-21 | 391.60 | 384.55 | 393.05 | +123.20 | +45.90% | 1 | 9 | 29.23% |
| AMZN220318C03210000 | 2021-05-25 1:05PM EDT | 2022-03-18 | 347.37 | 424.40 | 435.90 | 0.00 | - | 2 | 16 | 29.97% |
| AMZN220617C03210000 | 2021-06-04 2:38PM EDT | 2022-06-17 | 375.00 | 478.95 | 490.55 | 0.00 | - | 1 | 15 | 30.25% |
| AMZN230120C03210000 | 2021-06-08 3:48PM EDT | 2023-01-20 | 573.10 | 582.00 | 595.35 | 0.00 | - | 1 | 56 | 30.45% |
| AMZN230616C03210000 | 2021-06-08 1:21PM EDT | 2023-06-16 | 634.81 | 646.50 | 665.00 | 0.00 | - | 1 | 5 | 31.08% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03210000 | 2021-06-15 3:53PM EDT | 2021-06-18 | 1.29 | 0.70 | 1.37 | -0.55 | -29.89% | 249 | 675 | 27.87% |
| AMZN210625P03210000 | 2021-06-15 1:03PM EDT | 2021-06-25 | 6.76 | 5.60 | 6.55 | -0.61 | -8.28% | 26 | 133 | 23.77% |
| AMZN210702P03210000 | 2021-06-15 10:57AM EDT | 2021-07-02 | 11.60 | 11.20 | 12.30 | -2.19 | -15.88% | 34 | 30 | 22.43% |
| AMZN210709P03210000 | 2021-06-15 1:51PM EDT | 2021-07-09 | 18.01 | 16.95 | 18.55 | -1.59 | -8.11% | 9 | 44 | 21.97% |
| AMZN210716P03210000 | 2021-06-15 3:26PM EDT | 2021-07-16 | 25.93 | 24.10 | 25.35 | -1.52 | -5.54% | 66 | 207 | 21.95% |
| AMZN210723P03210000 | 2021-06-14 3:52PM EDT | 2021-07-23 | 36.59 | 31.10 | 36.80 | 0.00 | - | 42 | 10 | 23.40% |
| AMZN210730P03210000 | 2021-06-15 12:32PM EDT | 2021-07-30 | 59.38 | 56.00 | 63.20 | -2.56 | -4.13% | 6 | 28 | 28.32% |
| AMZN210917P03210000 | 2021-06-15 11:39AM EDT | 2021-09-17 | 108.90 | 102.55 | 108.15 | -10.14 | -8.52% | 1 | 97 | 27.12% |
| AMZN211015P03210000 | 2021-06-04 9:52AM EDT | 2021-10-15 | 134.35 | 124.70 | 130.50 | 0.00 | - | 1 | 23 | 26.97% |
| AMZN211217P03210000 | 2021-06-08 2:54PM EDT | 2021-12-17 | 196.00 | 179.55 | 186.15 | 0.00 | - | 3 | 37 | 28.15% |
| AMZN220121P03210000 | 2021-06-07 12:11PM EDT | 2022-01-21 | 277.75 | 201.05 | 207.60 | 0.00 | - | 7 | 8 | 28.00% |
| AMZN220318P03210000 | 2021-05-20 2:51PM EDT | 2022-03-18 | 312.00 | 237.65 | 244.75 | 0.00 | - | 1 | 5 | 28.37% |
| AMZN220617P03210000 | 2021-06-09 2:33PM EDT | 2022-06-17 | 324.80 | 288.05 | 295.35 | 0.00 | - | 1 | 5 | 28.56% |
| AMZN230120P03210000 | 2021-06-15 1:57PM EDT | 2023-01-20 | 383.85 | 378.75 | 388.30 | -69.80 | -15.39% | 4 | 27 | 28.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
