Italia markets open in 55 minutes
Dow Jones
34.393,75-85,85(-0,25%)Nasdaq
14.174,14+104,72(+0,74%)Nikkei 225
29.466,68+304,88(+1,05%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,87+37,04 (+1,11%)
Alla chiusura: 4:00PM EDT
Prezzo d'esercizio:3220.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03220000 | 2021-06-14 3:47PM EDT | 2021-06-18 | 151.57 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMZN210625C03220000 | 2021-06-14 3:45PM EDT | 2021-06-25 | 156.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210702C03220000 | 2021-06-11 11:04AM EDT | 2021-07-02 | 153.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210709C03220000 | 2021-06-14 3:54PM EDT | 2021-07-09 | 180.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C03220000 | 2021-06-14 3:54PM EDT | 2021-07-16 | 189.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN210723C03220000 | 2021-06-14 11:44AM EDT | 2021-07-23 | 191.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210917C03220000 | 2021-06-11 11:33AM EDT | 2021-09-17 | 260.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C03220000 | 2021-06-10 2:37PM EDT | 2021-10-15 | 286.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN211217C03220000 | 2021-06-09 10:30AM EDT | 2021-12-17 | 300.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220121C03220000 | 2021-06-09 12:05PM EDT | 2022-01-21 | 327.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220218C03220000 | 2021-06-07 11:23AM EDT | 2022-02-18 | 370.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03220000 | 2021-05-28 2:13PM EDT | 2022-03-18 | 326.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C03220000 | 2021-06-11 11:34AM EDT | 2022-06-17 | 457.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C03220000 | 2021-06-03 10:16AM EDT | 2023-01-20 | 468.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C03220000 | 2021-06-03 11:30AM EDT | 2023-06-16 | 537.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03220000 | 2021-06-14 3:59PM EDT | 2021-06-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| AMZN210625P03220000 | 2021-06-14 3:59PM EDT | 2021-06-25 | 7.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| AMZN210702P03220000 | 2021-06-14 3:27PM EDT | 2021-07-02 | 15.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN210709P03220000 | 2021-06-14 3:45PM EDT | 2021-07-09 | 21.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN210716P03220000 | 2021-06-14 3:11PM EDT | 2021-07-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN210723P03220000 | 2021-06-11 11:28AM EDT | 2021-07-23 | 38.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN210730P03220000 | 2021-06-14 1:26PM EDT | 2021-07-30 | 66.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN210917P03220000 | 2021-06-14 10:58AM EDT | 2021-09-17 | 114.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN211015P03220000 | 2021-06-09 11:38AM EDT | 2021-10-15 | 168.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN211217P03220000 | 2021-06-09 10:30AM EDT | 2021-12-17 | 223.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN220121P03220000 | 2021-06-02 1:35PM EDT | 2022-01-21 | 221.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220218P03220000 | 2021-06-08 2:58PM EDT | 2022-02-18 | 274.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220318P03220000 | 2021-06-08 12:24PM EDT | 2022-03-18 | 293.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMZN220617P03220000 | 2021-05-27 12:39PM EDT | 2022-06-17 | 347.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN230120P03220000 | 2021-05-27 11:45AM EDT | 2023-01-20 | 434.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230616P03220000 | 2021-06-02 3:46PM EDT | 2023-06-16 | 503.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2021 Verizon Media. Tutti i diritti riservati.
