Italia markets closed
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
3.381,06 -2,07 (-0,06%)
Dopo ore: 05:30PM EDT
Dopo ore: 05:30PM EDT
Prezzo d'esercizio:3290.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03290000 | 2021-06-15 3:52PM EDT | 2021-06-18 | 96.07 | 94.95 | 101.00 | -0.04 | -0.04% | 43 | 582 | 26.79% |
| AMZN210625C03290000 | 2021-06-15 12:06PM EDT | 2021-06-25 | 100.42 | 101.95 | 113.20 | -6.65 | -6.21% | 16 | 90 | 23.55% |
| AMZN210702C03290000 | 2021-06-15 1:40PM EDT | 2021-07-02 | 114.63 | 113.00 | 123.45 | +12.48 | +12.22% | 3 | 66 | 22.60% |
| AMZN210709C03290000 | 2021-06-15 12:25PM EDT | 2021-07-09 | 119.96 | 122.25 | 133.25 | +5.46 | +4.77% | 2 | 28 | 22.39% |
| AMZN210723C03290000 | 2021-06-15 3:46PM EDT | 2021-07-23 | 153.82 | 143.35 | 156.25 | +23.08 | +17.65% | 1 | 13 | 23.69% |
| AMZN210820C03290000 | 2021-06-15 12:16PM EDT | 2021-08-20 | 196.99 | 203.35 | 207.20 | -6.16 | -3.03% | 5 | 112 | 27.41% |
| AMZN210917C03290000 | 2021-06-09 3:17PM EDT | 2021-09-17 | 229.22 | 228.80 | 238.90 | +6.22 | +2.79% | 1 | 27 | 27.80% |
| AMZN211015C03290000 | 2021-06-15 2:01PM EDT | 2021-10-15 | 257.49 | 254.05 | 263.45 | +50.54 | +24.42% | 1 | 53 | 27.67% |
| AMZN211217C03290000 | 2021-06-11 3:10PM EDT | 2021-12-17 | 294.30 | 315.45 | 325.00 | 0.00 | - | 58 | 95 | 29.08% |
| AMZN220121C03290000 | 2021-06-10 3:48PM EDT | 2022-01-21 | 319.30 | 340.50 | 347.95 | 0.00 | - | 1 | 24 | 28.93% |
| AMZN220318C03290000 | 2021-05-12 3:54PM EDT | 2022-03-18 | 294.77 | 361.00 | 366.05 | 0.00 | - | 1 | 5 | 27.42% |
| AMZN220617C03290000 | 2021-05-26 3:01PM EDT | 2022-06-17 | 405.00 | 438.55 | 449.45 | 0.00 | - | 1 | 7 | 30.12% |
| AMZN230120C03290000 | 2021-06-10 3:18PM EDT | 2023-01-20 | 519.20 | 543.00 | 556.15 | 0.00 | - | 1 | 173 | 30.33% |
| AMZN230616C03290000 | 2021-06-15 10:11AM EDT | 2023-06-16 | 619.08 | 609.50 | 627.50 | +5.52 | +0.90% | 2 | 14 | 30.99% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03290000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 3.93 | 2.90 | 4.15 | -1.07 | -21.40% | 710 | 902 | 21.92% |
| AMZN210625P03290000 | 2021-06-15 3:53PM EDT | 2021-06-25 | 14.69 | 14.15 | 15.30 | -0.73 | -4.73% | 131 | 128 | 20.87% |
| AMZN210702P03290000 | 2021-06-15 3:20PM EDT | 2021-07-02 | 24.67 | 22.25 | 26.90 | -3.71 | -13.07% | 53 | 65 | 21.24% |
| AMZN210709P03290000 | 2021-06-15 2:54PM EDT | 2021-07-09 | 34.70 | 30.75 | 35.75 | -1.30 | -3.61% | 5 | 52 | 20.98% |
| AMZN210723P03290000 | 2021-06-14 12:21PM EDT | 2021-07-23 | 60.81 | 51.20 | 59.65 | 0.00 | - | 3 | 32 | 22.84% |
| AMZN210820P03290000 | 2021-06-15 3:23PM EDT | 2021-08-20 | 108.51 | 107.35 | 109.60 | -3.94 | -3.50% | 89 | 90 | 26.61% |
| AMZN210917P03290000 | 2021-06-14 3:49PM EDT | 2021-09-17 | 137.72 | 132.15 | 138.55 | 0.00 | - | 2 | 36 | 26.73% |
| AMZN211015P03290000 | 2021-06-14 1:22PM EDT | 2021-10-15 | 165.65 | 155.65 | 162.20 | 0.00 | - | 4 | 26 | 26.62% |
| AMZN211217P03290000 | 2021-06-11 2:55PM EDT | 2021-12-17 | 233.85 | 213.05 | 220.30 | 0.00 | - | 56 | 113 | 27.87% |
| AMZN220121P03290000 | 2021-06-11 3:34PM EDT | 2022-01-21 | 257.54 | 235.65 | 242.75 | 0.00 | - | 1 | 5 | 27.77% |
| AMZN220318P03290000 | 2021-05-26 1:51PM EDT | 2022-03-18 | 330.60 | 274.00 | 281.65 | 0.00 | - | 1 | 5 | 28.21% |
| AMZN220617P03290000 | 2021-05-19 1:21PM EDT | 2022-06-17 | 423.00 | 325.70 | 333.90 | 0.00 | - | 4 | 7 | 28.44% |
| AMZN230120P03290000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 427.60 | 418.70 | 428.70 | -78.85 | -15.57% | 4 | 66 | 28.29% |
| AMZN230616P03290000 | 2021-06-11 10:38AM EDT | 2023-06-16 | 493.15 | 472.00 | 490.00 | 0.00 | - | 1 | 31 | 28.61% |
© 2021 Verizon Media. Tutti i diritti riservati.
