Italia markets open in 7 hours 41 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
3.379,40 -3,73 (-0,11%)
Dopo ore: 07:18PM EDT
Dopo ore: 07:18PM EDT
Prezzo d'esercizio:3270.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03270000 | 2021-06-15 3:46PM EDT | 2021-06-18 | 121.95 | 113.70 | 118.45 | +23.49 | +23.86% | 240 | 491 | 27.12% |
| AMZN210625C03270000 | 2021-06-15 3:04PM EDT | 2021-06-25 | 118.79 | 118.55 | 130.30 | +12.94 | +12.22% | 9 | 139 | 24.59% |
| AMZN210702C03270000 | 2021-06-15 3:52PM EDT | 2021-07-02 | 136.16 | 128.35 | 140.45 | +15.13 | +12.50% | 11 | 61 | 23.68% |
| AMZN210709C03270000 | 2021-06-15 2:56PM EDT | 2021-07-09 | 139.14 | 136.90 | 147.45 | +6.39 | +4.81% | 10 | 71 | 22.52% |
| AMZN210723C03270000 | 2021-06-14 2:29PM EDT | 2021-07-23 | 151.21 | 156.95 | 170.25 | 0.00 | - | 2 | 32 | 23.99% |
| AMZN210917C03270000 | 2021-06-15 1:57PM EDT | 2021-09-17 | 245.87 | 240.65 | 249.45 | +13.24 | +5.69% | 3 | 30 | 27.71% |
| AMZN211015C03270000 | 2021-06-10 3:51PM EDT | 2021-10-15 | 248.91 | 265.60 | 275.25 | 0.00 | - | 1 | 25 | 27.80% |
| AMZN211217C03270000 | 2021-06-11 1:51PM EDT | 2021-12-17 | 305.95 | 326.50 | 336.20 | 0.00 | - | 1 | 81 | 29.17% |
| AMZN220121C03270000 | 2021-06-01 11:08AM EDT | 2022-01-21 | 259.30 | 350.70 | 361.15 | 0.00 | - | - | 4 | 29.22% |
| AMZN220318C03270000 | 2021-06-09 10:37AM EDT | 2022-03-18 | 336.74 | 392.00 | 402.25 | 0.00 | - | 2 | 3 | 29.72% |
| AMZN220617C03270000 | 2021-06-11 12:13PM EDT | 2022-06-17 | 431.83 | 447.85 | 459.65 | 0.00 | - | 1 | 4 | 30.16% |
| AMZN230120C03270000 | 2021-05-20 1:08PM EDT | 2023-01-20 | 537.00 | 552.60 | 565.75 | 0.00 | - | 1 | 38 | 30.36% |
| AMZN230616C03270000 | 2021-06-11 10:32AM EDT | 2023-06-16 | 606.94 | 618.00 | 636.00 | 0.00 | - | 2 | 7 | 30.97% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03270000 | 2021-06-15 3:47PM EDT | 2021-06-18 | 2.80 | 2.43 | 3.05 | -0.91 | -24.53% | 961 | 770 | 23.37% |
| AMZN210625P03270000 | 2021-06-15 3:54PM EDT | 2021-06-25 | 11.52 | 10.90 | 12.05 | -2.57 | -18.24% | 142 | 147 | 21.40% |
| AMZN210702P03270000 | 2021-06-15 3:58PM EDT | 2021-07-02 | 20.50 | 19.65 | 21.45 | -4.78 | -18.91% | 54 | 54 | 21.17% |
| AMZN210709P03270000 | 2021-06-15 2:05PM EDT | 2021-07-09 | 28.36 | 26.75 | 30.50 | -3.92 | -12.14% | 8 | 14 | 21.21% |
| AMZN210723P03270000 | 2021-06-15 12:26PM EDT | 2021-07-23 | 52.17 | 45.05 | 53.80 | -1.90 | -3.51% | 8 | 35 | 23.15% |
| AMZN210730P03270000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 76.55 | 74.90 | 82.70 | -9.77 | -11.32% | 1 | 3 | 27.95% |
| AMZN210917P03270000 | 2021-06-15 11:05AM EDT | 2021-09-17 | 129.35 | 125.55 | 129.85 | -24.00 | -15.65% | 1 | 54 | 26.73% |
| AMZN211015P03270000 | 2021-05-28 10:11AM EDT | 2021-10-15 | 152.00 | 147.40 | 153.75 | 0.00 | - | 1 | 22 | 26.69% |
| AMZN211217P03270000 | 2021-06-11 1:51PM EDT | 2021-12-17 | 224.00 | 204.70 | 211.35 | 0.00 | - | 1 | 138 | 27.93% |
| AMZN220318P03270000 | 2021-04-28 12:01PM EDT | 2022-03-18 | 286.10 | 330.70 | 336.65 | 0.00 | - | 3 | 11 | 33.92% |
| AMZN220617P03270000 | 2021-06-14 2:46PM EDT | 2022-06-17 | 327.15 | 316.35 | 324.00 | 0.00 | - | 2 | 5 | 28.47% |
| AMZN230120P03270000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 417.35 | 408.55 | 418.40 | -35.50 | -7.84% | 4 | 98 | 28.31% |
| AMZN230616P03270000 | 2021-05-24 10:37AM EDT | 2023-06-16 | 519.13 | 460.50 | 479.50 | 0.00 | - | 1 | 3 | 28.64% |
© 2021 Verizon Media. Tutti i diritti riservati.
