Italia markets open in 8 hours 8 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
3.380,52 -2,61 (-0,08%)
Dopo ore: 06:47PM EDT
Dopo ore: 06:47PM EDT
Prezzo d'esercizio:3230.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03230000 | 2021-06-15 2:40PM EDT | 2021-06-18 | 150.35 | 147.25 | 160.50 | +9.59 | +6.81% | 19 | 287 | 37.18% |
| AMZN210625C03230000 | 2021-06-15 10:21AM EDT | 2021-06-25 | 157.75 | 153.40 | 167.00 | +6.42 | +4.24% | 1 | 60 | 27.47% |
| AMZN210702C03230000 | 2021-06-15 10:15AM EDT | 2021-07-02 | 162.59 | 161.55 | 173.40 | +9.15 | +5.96% | 8 | 48 | 24.76% |
| AMZN210709C03230000 | 2021-06-15 3:14PM EDT | 2021-07-09 | 172.81 | 168.55 | 181.00 | +1.04 | +0.61% | 1 | 65 | 24.01% |
| AMZN210716C03230000 | 2021-06-15 3:54PM EDT | 2021-07-16 | 182.87 | 178.05 | 185.45 | +1.52 | +0.84% | 14 | 1,032 | 22.69% |
| AMZN210723C03230000 | 2021-06-14 9:43AM EDT | 2021-07-23 | 181.15 | 185.40 | 200.25 | 0.00 | - | 1 | 3 | 24.74% |
| AMZN210917C03230000 | 2021-06-15 3:49PM EDT | 2021-09-17 | 274.75 | 265.35 | 275.55 | +31.33 | +12.87% | 2 | 38 | 28.14% |
| AMZN211015C03230000 | 2021-06-10 2:08PM EDT | 2021-10-15 | 267.29 | 289.70 | 299.80 | 0.00 | - | 1 | 22 | 28.05% |
| AMZN211217C03230000 | 2021-06-08 2:23PM EDT | 2021-12-17 | 282.56 | 349.35 | 358.55 | 0.00 | - | 77 | 44 | 29.28% |
| AMZN220121C03230000 | 2021-06-04 12:10PM EDT | 2022-01-21 | 279.05 | 373.00 | 381.50 | 0.00 | - | 1 | 10 | 29.16% |
| AMZN220318C03230000 | 2021-06-03 3:34PM EDT | 2022-03-18 | 308.65 | 413.40 | 424.30 | 0.00 | - | 2 | 14 | 29.87% |
| AMZN220617C03230000 | 2021-06-09 1:06PM EDT | 2022-06-17 | 454.00 | 468.40 | 479.85 | 0.00 | - | 1 | 18 | 30.20% |
| AMZN230120C03230000 | 2021-06-08 3:49PM EDT | 2023-01-20 | 502.75 | 572.05 | 585.35 | 0.00 | - | 1 | 134 | 30.42% |
| AMZN230616C03230000 | 2021-06-08 3:58PM EDT | 2023-06-16 | 571.00 | 636.50 | 654.50 | 0.00 | - | 1 | 10 | 31.00% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03230000 | 2021-06-15 3:25PM EDT | 2021-06-18 | 1.61 | 1.33 | 1.85 | -0.78 | -32.64% | 680 | 692 | 26.63% |
| AMZN210625P03230000 | 2021-06-15 3:54PM EDT | 2021-06-25 | 7.44 | 6.90 | 7.85 | -0.75 | -9.16% | 37 | 164 | 22.84% |
| AMZN210702P03230000 | 2021-06-15 11:57AM EDT | 2021-07-02 | 15.40 | 13.25 | 14.70 | -0.01 | -0.06% | 10 | 49 | 21.93% |
| AMZN210709P03230000 | 2021-06-15 1:44PM EDT | 2021-07-09 | 21.37 | 19.55 | 21.70 | -1.60 | -6.97% | 7 | 70 | 21.60% |
| AMZN210716P03230000 | 2021-06-15 2:40PM EDT | 2021-07-16 | 28.73 | 28.60 | 29.20 | -1.03 | -3.46% | 51 | 281 | 21.68% |
| AMZN210723P03230000 | 2021-06-15 2:49PM EDT | 2021-07-23 | 39.65 | 34.85 | 42.65 | -2.48 | -5.89% | 1 | 22 | 23.51% |
| AMZN210730P03230000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 82.70 | 60.15 | 69.75 | 0.00 | - | - | 11 | 28.31% |
| AMZN210917P03230000 | 2021-06-15 1:37PM EDT | 2021-09-17 | 113.30 | 109.40 | 115.20 | -36.51 | -24.37% | 2 | 43 | 27.01% |
| AMZN211015P03230000 | 2021-06-07 2:30PM EDT | 2021-10-15 | 144.10 | 131.95 | 137.95 | 0.00 | - | 2 | 44 | 26.87% |
| AMZN211217P03230000 | 2021-06-09 2:58PM EDT | 2021-12-17 | 228.00 | 189.30 | 193.75 | 0.00 | - | 2 | 485 | 28.02% |
| AMZN220121P03230000 | 2021-06-14 1:49PM EDT | 2022-01-21 | 216.93 | 209.30 | 216.00 | 0.00 | - | 1 | 5 | 27.94% |
| AMZN220318P03230000 | 2021-06-07 11:27AM EDT | 2022-03-18 | 325.00 | 246.85 | 253.65 | 0.00 | - | 1 | 18 | 28.32% |
| AMZN220617P03230000 | 2021-06-14 12:37PM EDT | 2022-06-17 | 306.30 | 297.30 | 304.70 | 0.00 | - | 1 | 3 | 28.53% |
| AMZN230120P03230000 | 2021-06-15 1:57PM EDT | 2023-01-20 | 393.70 | 388.65 | 398.20 | -53.05 | -11.87% | 3 | 5 | 28.36% |
| AMZN230616P03230000 | 2021-06-02 3:46PM EDT | 2023-06-16 | 448.07 | 440.00 | 458.50 | -6.08 | -1.34% | 1 | 3 | 28.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
