Italia markets open in 8 hours 2 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
3.381,00 -2,13 (-0,06%)
Dopo ore: 06:57PM EDT
Dopo ore: 06:57PM EDT
Prezzo d'esercizio:3310.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03310000 | 2021-06-15 3:56PM EDT | 2021-06-18 | 78.23 | 76.95 | 80.70 | -0.17 | -0.22% | 215 | 948 | 22.55% |
| AMZN210625C03310000 | 2021-06-15 3:50PM EDT | 2021-06-25 | 96.50 | 88.40 | 95.85 | +5.90 | +6.51% | 50 | 93 | 22.08% |
| AMZN210702C03310000 | 2021-06-15 2:33PM EDT | 2021-07-02 | 97.07 | 101.55 | 106.50 | +8.57 | +9.68% | 19 | 43 | 21.36% |
| AMZN210709C03310000 | 2021-06-10 3:54PM EDT | 2021-07-09 | 109.47 | 108.45 | 117.65 | 0.00 | - | 4 | 29 | 21.61% |
| AMZN210723C03310000 | 2021-06-11 11:43AM EDT | 2021-07-23 | 119.59 | 130.75 | 143.65 | 0.00 | - | 9 | 86 | 23.60% |
| AMZN210730C03310000 | 2021-06-15 2:24PM EDT | 2021-07-30 | 165.38 | 162.25 | 175.00 | +18.98 | +12.96% | 2 | 12 | 28.56% |
| AMZN210820C03310000 | 2021-06-15 3:45PM EDT | 2021-08-20 | 195.00 | 190.80 | 195.30 | +2.70 | +1.40% | 13 | 138 | 27.29% |
| AMZN210917C03310000 | 2021-06-15 10:21AM EDT | 2021-09-17 | 219.55 | 217.40 | 227.20 | +8.10 | +3.83% | 1 | 51 | 27.67% |
| AMZN211015C03310000 | 2021-06-15 12:57PM EDT | 2021-10-15 | 239.14 | 242.85 | 252.00 | +22.13 | +10.20% | 1 | 29 | 27.56% |
| AMZN211217C03310000 | 2021-06-15 3:52PM EDT | 2021-12-17 | 310.73 | 304.70 | 314.00 | +25.28 | +8.86% | 2 | 31 | 28.99% |
| AMZN220121C03310000 | 2021-06-11 10:06AM EDT | 2022-01-21 | 314.63 | 329.35 | 337.25 | 0.00 | - | 3 | 27 | 28.86% |
| AMZN220318C03310000 | 2021-06-11 3:49PM EDT | 2022-03-18 | 352.80 | 371.35 | 381.30 | 0.00 | - | 2 | 11 | 29.61% |
| AMZN220617C03310000 | 2021-06-10 10:35AM EDT | 2022-06-17 | 417.33 | 427.95 | 439.40 | 0.00 | - | 2 | 17 | 30.07% |
| AMZN230120C03310000 | 2021-05-10 10:03AM EDT | 2023-01-20 | 466.62 | 470.50 | 480.05 | 0.00 | - | 9 | 84 | 26.29% |
| AMZN230616C03310000 | 2021-06-15 10:11AM EDT | 2023-06-16 | 609.86 | 600.50 | 618.50 | +24.59 | +4.20% | 2 | 9 | 30.97% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03310000 | 2021-06-15 3:48PM EDT | 2021-06-18 | 6.00 | 5.65 | 6.05 | -1.00 | -14.29% | 499 | 677 | 20.83% |
| AMZN210625P03310000 | 2021-06-15 3:52PM EDT | 2021-06-25 | 18.25 | 17.20 | 19.55 | -2.42 | -11.71% | 58 | 302 | 20.46% |
| AMZN210702P03310000 | 2021-06-15 3:20PM EDT | 2021-07-02 | 30.01 | 27.25 | 32.45 | -6.19 | -17.10% | 80 | 24 | 21.02% |
| AMZN210709P03310000 | 2021-06-15 3:04PM EDT | 2021-07-09 | 41.25 | 36.40 | 41.90 | -3.51 | -7.84% | 7 | 12 | 20.81% |
| AMZN210730P03310000 | 2021-06-14 9:30AM EDT | 2021-07-30 | 112.85 | 89.20 | 97.50 | 0.00 | - | 1 | 2 | 27.62% |
| AMZN210820P03310000 | 2021-06-15 3:34PM EDT | 2021-08-20 | 118.20 | 115.80 | 117.80 | -7.40 | -5.89% | 22 | 93 | 26.52% |
| AMZN210917P03310000 | 2021-06-11 1:29PM EDT | 2021-09-17 | 146.57 | 140.50 | 147.10 | -16.87 | -10.32% | 4 | 41 | 26.65% |
| AMZN211015P03310000 | 2021-05-26 2:10PM EDT | 2021-10-15 | 175.41 | 164.20 | 170.95 | 0.00 | - | 3 | 18 | 26.54% |
| AMZN211217P03310000 | 2021-06-11 2:49PM EDT | 2021-12-17 | 242.50 | 222.05 | 229.45 | 0.00 | - | 7 | 37 | 27.80% |
| AMZN220318P03310000 | 2021-06-11 3:49PM EDT | 2022-03-18 | 294.00 | 284.05 | 291.40 | 0.00 | - | 1 | 6 | 28.17% |
| AMZN220617P03310000 | 2021-06-08 10:11AM EDT | 2022-06-17 | 386.00 | 335.45 | 343.95 | 0.00 | - | 1 | 8 | 28.41% |
| AMZN230120P03310000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 438.00 | 429.00 | 439.15 | -60.20 | -12.08% | 3 | 74 | 28.26% |
| AMZN230616P03310000 | 2021-05-25 9:42AM EDT | 2023-06-16 | 528.95 | 483.00 | 501.00 | 0.00 | - | 1 | 10 | 28.61% |
© 2021 Verizon Media. Tutti i diritti riservati.
