Italia markets open in 7 hours 48 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
3.380,50 -2,63 (-0,08%)
Dopo ore: 07:10PM EDT
Dopo ore: 07:10PM EDT
Prezzo d'esercizio:3330.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03330000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 61.74 | 60.25 | 64.15 | -0.83 | -1.33% | 161 | 820 | 21.76% |
| AMZN210625C03330000 | 2021-06-15 3:52PM EDT | 2021-06-25 | 77.50 | 75.55 | 79.65 | -1.54 | -1.95% | 94 | 119 | 20.87% |
| AMZN210702C03330000 | 2021-06-15 1:35PM EDT | 2021-07-02 | 87.85 | 87.25 | 92.65 | +2.01 | +2.34% | 2 | 83 | 21.03% |
| AMZN210709C03330000 | 2021-06-11 3:29PM EDT | 2021-07-09 | 96.19 | 95.65 | 104.50 | 0.00 | - | 16 | 32 | 21.39% |
| AMZN210723C03330000 | 2021-06-15 10:22AM EDT | 2021-07-23 | 124.19 | 118.70 | 131.35 | +9.53 | +8.31% | 7 | 17 | 23.44% |
| AMZN210730C03330000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 138.05 | 149.90 | 163.00 | 0.00 | - | - | 2 | 28.36% |
| AMZN210917C03330000 | 2021-06-15 3:46PM EDT | 2021-09-17 | 213.35 | 206.40 | 215.90 | +9.10 | +4.46% | 17 | 118 | 27.56% |
| AMZN211015C03330000 | 2021-06-11 1:48PM EDT | 2021-10-15 | 217.00 | 232.00 | 240.90 | 0.00 | - | 1 | 17 | 27.46% |
| AMZN211217C03330000 | 2021-06-14 2:16PM EDT | 2021-12-17 | 288.47 | 294.15 | 302.50 | 0.00 | - | 4 | 31 | 28.82% |
| AMZN220121C03330000 | 2021-06-14 1:01PM EDT | 2022-01-21 | 312.45 | 318.95 | 328.80 | 0.00 | - | 8 | 27 | 28.99% |
| AMZN220318C03330000 | 2021-06-10 1:02PM EDT | 2022-03-18 | 333.50 | 361.30 | 371.70 | 0.00 | - | 3 | 13 | 29.60% |
| AMZN220617C03330000 | 2021-06-15 10:23AM EDT | 2022-06-17 | 421.00 | 418.20 | 429.50 | +26.00 | +6.58% | 3 | 6 | 30.03% |
| AMZN230120C03330000 | 2021-06-10 3:23PM EDT | 2023-01-20 | 506.54 | 524.30 | 537.35 | 0.00 | - | 3 | 76 | 30.28% |
| AMZN230616C03330000 | 2021-06-08 12:39PM EDT | 2023-06-16 | 585.00 | 591.50 | 609.50 | 0.00 | - | 1 | 9 | 30.95% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03330000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 8.76 | 8.50 | 9.45 | -1.24 | -12.40% | 836 | 702 | 20.31% |
| AMZN210625P03330000 | 2021-06-15 3:09PM EDT | 2021-06-25 | 25.40 | 23.00 | 24.95 | +0.40 | +1.60% | 102 | 174 | 20.13% |
| AMZN210702P03330000 | 2021-06-15 12:32PM EDT | 2021-07-02 | 38.50 | 34.80 | 37.70 | -4.54 | -10.55% | 35 | 435 | 20.38% |
| AMZN210709P03330000 | 2021-06-15 3:46PM EDT | 2021-07-09 | 44.30 | 44.25 | 49.00 | -13.57 | -23.45% | 9 | 65 | 20.69% |
| AMZN210723P03330000 | 2021-06-15 2:17PM EDT | 2021-07-23 | 70.80 | 65.60 | 74.60 | -10.20 | -12.59% | 8 | 17 | 22.60% |
| AMZN210917P03330000 | 2021-06-14 11:08AM EDT | 2021-09-17 | 154.98 | 149.25 | 156.05 | -6.03 | -3.75% | 3 | 39 | 26.58% |
| AMZN211015P03330000 | 2021-06-11 1:10PM EDT | 2021-10-15 | 198.05 | 173.10 | 180.05 | 0.00 | - | 3 | 25 | 26.47% |
| AMZN211217P03330000 | 2021-06-15 1:40PM EDT | 2021-12-17 | 236.42 | 231.30 | 238.30 | -3.95 | -1.64% | 1 | 13 | 27.67% |
| AMZN220121P03330000 | 2021-06-15 1:40PM EDT | 2022-01-21 | 258.87 | 255.75 | 261.00 | -11.93 | -4.41% | 1 | 17 | 27.59% |
| AMZN220318P03330000 | 2021-05-10 9:34AM EDT | 2022-03-18 | 374.90 | 338.85 | 345.20 | 0.00 | - | 1 | 4 | 31.93% |
| AMZN220617P03330000 | 2021-06-14 1:15PM EDT | 2022-06-17 | 356.75 | 345.60 | 354.15 | 0.00 | - | 3 | 5 | 28.38% |
| AMZN230120P03330000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 448.65 | 439.45 | 449.75 | -37.35 | -7.69% | 4 | 67 | 28.24% |
| AMZN230616P03330000 | 2021-05-12 10:04AM EDT | 2023-06-16 | 598.10 | 510.15 | 525.60 | 0.00 | - | 2 | 3 | 29.33% |
© 2021 Verizon Media. Tutti i diritti riservati.
