Italia markets open in 8 hours 57 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
3.382,00 -1,13 (-0,03%)
Dopo ore: 06:03PM EDT
Dopo ore: 06:03PM EDT
Prezzo d'esercizio:3240.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03240000 | 2021-06-15 3:20PM EDT | 2021-06-18 | 144.90 | 137.50 | 150.80 | +2.65 | +1.86% | 22 | 313 | 35.82% |
| AMZN210625C03240000 | 2021-06-15 3:24PM EDT | 2021-06-25 | 150.05 | 145.80 | 156.60 | +15.20 | +11.27% | 4 | 365 | 25.98% |
| AMZN210702C03240000 | 2021-06-14 1:46PM EDT | 2021-07-02 | 154.22 | 153.00 | 165.30 | -0.58 | -0.37% | 1 | 32 | 24.64% |
| AMZN210709C03240000 | 2021-06-14 2:24PM EDT | 2021-07-09 | 161.27 | 160.40 | 172.60 | +8.30 | +5.43% | 7 | 29 | 23.69% |
| AMZN210716C03240000 | 2021-06-14 3:03PM EDT | 2021-07-16 | 166.30 | 170.25 | 178.20 | -4.69 | -2.74% | 14 | 639 | 22.73% |
| AMZN210723C03240000 | 2021-06-11 1:41PM EDT | 2021-07-23 | 158.35 | 178.95 | 192.65 | 0.00 | - | 1 | 10 | 24.57% |
| AMZN210917C03240000 | 2021-06-10 3:39PM EDT | 2021-09-17 | 249.08 | 259.05 | 269.10 | 0.00 | - | 1 | 53 | 28.06% |
| AMZN211015C03240000 | 2021-06-08 10:42AM EDT | 2021-10-15 | 243.82 | 283.55 | 293.55 | 0.00 | - | 1 | 14 | 27.99% |
| AMZN211217C03240000 | 2021-06-09 3:58PM EDT | 2021-12-17 | 288.80 | 343.55 | 353.50 | 0.00 | - | 84 | 127 | 29.32% |
| AMZN220121C03240000 | 2021-06-08 2:08PM EDT | 2022-01-21 | 300.00 | 368.05 | 376.75 | 0.00 | - | 4 | 28 | 29.22% |
| AMZN220218C03240000 | 2021-06-15 2:07PM EDT | 2022-02-18 | 397.12 | 392.75 | 404.50 | +35.83 | +9.92% | 14 | 59 | 30.13% |
| AMZN220318C03240000 | 2021-06-04 10:34AM EDT | 2022-03-18 | 311.66 | 408.00 | 418.80 | 0.00 | - | 6 | 28 | 29.84% |
| AMZN220617C03240000 | 2021-06-10 1:09PM EDT | 2022-06-17 | 434.00 | 463.20 | 474.55 | 0.00 | - | 1 | 22 | 30.18% |
| AMZN230120C03240000 | 2021-06-15 3:17PM EDT | 2023-01-20 | 571.05 | 567.15 | 580.40 | +116.85 | +25.73% | 1 | 109 | 30.41% |
| AMZN230616C03240000 | 2021-06-08 3:45PM EDT | 2023-06-16 | 561.15 | 632.50 | 649.50 | 0.00 | - | 1 | 67 | 30.97% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03240000 | 2021-06-15 3:58PM EDT | 2021-06-18 | 1.82 | 1.17 | 2.06 | -0.62 | -25.41% | 372 | 1,002 | 25.76% |
| AMZN210625P03240000 | 2021-06-15 3:56PM EDT | 2021-06-25 | 8.25 | 7.70 | 8.70 | -0.80 | -8.84% | 149 | 559 | 22.46% |
| AMZN210702P03240000 | 2021-06-15 3:38PM EDT | 2021-07-02 | 15.75 | 13.50 | 16.40 | -0.57 | -3.49% | 29 | 93 | 21.85% |
| AMZN210709P03240000 | 2021-06-15 11:03AM EDT | 2021-07-09 | 24.05 | 21.20 | 23.50 | 0.00 | - | 6 | 66 | 21.44% |
| AMZN210716P03240000 | 2021-06-15 3:39PM EDT | 2021-07-16 | 31.45 | 29.50 | 31.75 | -5.09 | -13.93% | 72 | 660 | 21.68% |
| AMZN210723P03240000 | 2021-06-15 1:56PM EDT | 2021-07-23 | 40.49 | 37.05 | 46.00 | -5.01 | -11.01% | 19 | 14 | 23.63% |
| AMZN210730P03240000 | 2021-06-14 3:49PM EDT | 2021-07-30 | 71.46 | 64.00 | 73.00 | +0.25 | +0.35% | 1 | 20 | 28.26% |
| AMZN210917P03240000 | 2021-06-15 3:56PM EDT | 2021-09-17 | 116.10 | 113.00 | 118.85 | -14.41 | -11.04% | 9 | 52 | 26.96% |
| AMZN211015P03240000 | 2021-06-15 3:25PM EDT | 2021-10-15 | 139.18 | 135.70 | 141.80 | -9.12 | -6.15% | 3 | 13 | 26.83% |
| AMZN211217P03240000 | 2021-06-09 3:58PM EDT | 2021-12-17 | 235.98 | 191.60 | 198.45 | 0.00 | - | 80 | 145 | 28.04% |
| AMZN220121P03240000 | 2021-05-28 10:09AM EDT | 2022-01-21 | 278.07 | 213.35 | 220.30 | 0.00 | - | 1 | 10 | 27.91% |
| AMZN220218P03240000 | 2021-06-15 2:07PM EDT | 2022-02-18 | 240.13 | 237.60 | 244.85 | -23.37 | -8.87% | 14 | 59 | 28.60% |
| AMZN220318P03240000 | 2021-04-08 1:32PM EDT | 2022-03-18 | 325.40 | 306.85 | 322.50 | 0.00 | - | 1 | 4 | 34.02% |
| AMZN220617P03240000 | 2021-06-14 11:21AM EDT | 2022-06-17 | 311.50 | 301.55 | 309.50 | 0.00 | - | 2 | 4 | 28.51% |
| AMZN230120P03240000 | 2021-06-15 2:32PM EDT | 2023-01-20 | 401.80 | 393.55 | 403.20 | -38.20 | -8.68% | 4 | 12 | 28.35% |
| AMZN230616P03240000 | 2021-06-02 2:13PM EDT | 2023-06-16 | 517.00 | 445.50 | 463.50 | 0.00 | - | 3 | 6 | 28.65% |
© 2021 Verizon Media. Tutti i diritti riservati.
