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
3.381,00 -2,13 (-0,06%)
Dopo ore: 05:36PM EDT
Dopo ore: 05:36PM EDT
Prezzo d'esercizio:3370.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03370000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 33.20 | 29.70 | 35.75 | -3.80 | -10.27% | 4,706 | 1,304 | 20.36% |
| AMZN210625C03370000 | 2021-06-15 3:59PM EDT | 2021-06-25 | 52.35 | 50.80 | 56.50 | -1.00 | -1.87% | 320 | 348 | 21.23% |
| AMZN210702C03370000 | 2021-06-15 3:44PM EDT | 2021-07-02 | 66.00 | 65.00 | 68.35 | -1.30 | -1.93% | 128 | 106 | 20.58% |
| AMZN210709C03370000 | 2021-06-15 3:38PM EDT | 2021-07-09 | 77.00 | 72.90 | 81.15 | +1.00 | +1.32% | 271 | 64 | 21.10% |
| AMZN210723C03370000 | 2021-06-15 1:51PM EDT | 2021-07-23 | 101.00 | 98.00 | 106.30 | +9.96 | +10.94% | 18 | 75 | 22.62% |
| AMZN210730C03370000 | 2021-06-15 2:48PM EDT | 2021-07-30 | 129.48 | 127.30 | 138.40 | -4.02 | -3.01% | 24 | 57 | 27.55% |
| AMZN210917C03370000 | 2021-06-15 3:45PM EDT | 2021-09-17 | 189.95 | 185.50 | 194.40 | +2.42 | +1.29% | 9 | 110 | 27.34% |
| AMZN211015C03370000 | 2021-06-15 3:51PM EDT | 2021-10-15 | 217.00 | 211.25 | 219.75 | +2.60 | +1.21% | 2 | 16 | 27.28% |
| AMZN211217C03370000 | 2021-06-15 3:22PM EDT | 2021-12-17 | 276.50 | 273.85 | 282.55 | +9.63 | +3.61% | 29 | 8 | 28.74% |
| AMZN220121C03370000 | 2021-06-15 2:56PM EDT | 2022-01-21 | 299.42 | 299.55 | 306.25 | +9.97 | +3.44% | 9 | 13 | 28.64% |
| AMZN220318C03370000 | 2021-06-15 2:11PM EDT | 2022-03-18 | 345.39 | 341.80 | 351.85 | +10.39 | +3.10% | 6 | 19 | 29.49% |
| AMZN220617C03370000 | 2021-06-14 12:34PM EDT | 2022-06-17 | 394.50 | 399.20 | 410.20 | 0.00 | - | 1 | 10 | 29.94% |
| AMZN230120C03370000 | 2021-06-14 1:46PM EDT | 2023-01-20 | 500.39 | 506.10 | 519.60 | 0.00 | - | 2 | 42 | 30.25% |
| AMZN230616C03370000 | 2021-06-15 11:15AM EDT | 2023-06-16 | 573.60 | 573.50 | 591.90 | -0.60 | -0.10% | 2 | 25 | 30.91% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03370000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 21.00 | 18.00 | 21.70 | -2.01 | -8.74% | 5,450 | 301 | 19.70% |
| AMZN210625P03370000 | 2021-06-15 3:45PM EDT | 2021-06-25 | 38.00 | 37.55 | 40.10 | -3.44 | -8.30% | 213 | 229 | 19.83% |
| AMZN210702P03370000 | 2021-06-15 3:55PM EDT | 2021-07-02 | 51.95 | 49.00 | 53.95 | -0.75 | -1.42% | 183 | 209 | 20.16% |
| AMZN210709P03370000 | 2021-06-15 2:36PM EDT | 2021-07-09 | 65.80 | 59.05 | 66.15 | -7.48 | -10.21% | 21 | 18 | 20.58% |
| AMZN210723P03370000 | 2021-06-15 12:08PM EDT | 2021-07-23 | 89.40 | 83.30 | 92.05 | -8.41 | -8.60% | 16 | 5 | 22.37% |
| AMZN210730P03370000 | 2021-06-15 1:17PM EDT | 2021-07-30 | 123.77 | 113.20 | 126.60 | +0.77 | +0.63% | 16 | 8 | 27.84% |
| AMZN210917P03370000 | 2021-06-15 12:02PM EDT | 2021-09-17 | 175.00 | 167.80 | 175.10 | -29.80 | -14.55% | 1 | 94 | 26.45% |
| AMZN211015P03370000 | 2021-04-29 11:35AM EDT | 2021-10-15 | 219.40 | 276.20 | 284.50 | 0.00 | - | 3 | 8 | 37.30% |
| AMZN211217P03370000 | 2021-06-15 10:01AM EDT | 2021-12-17 | 258.10 | 252.60 | 258.00 | -1.35 | -0.52% | 1 | 14 | 27.56% |
| AMZN220121P03370000 | 2021-06-15 2:56PM EDT | 2022-01-21 | 279.16 | 273.25 | 281.50 | -5.52 | -1.94% | 7 | 20 | 27.54% |
| AMZN220318P03370000 | 2021-05-14 3:33PM EDT | 2022-03-18 | 411.35 | 331.25 | 335.45 | 0.00 | - | 2 | 21 | 29.23% |
| AMZN220617P03370000 | 2021-06-14 12:06AM EDT | 2022-06-17 | 383.80 | 366.20 | 375.05 | 0.00 | - | - | 1 | 28.32% |
| AMZN230120P03370000 | 2021-04-26 3:18PM EDT | 2023-01-20 | 497.71 | 501.35 | 517.20 | 0.00 | - | 1 | 30 | 30.93% |
| AMZN230616P03370000 | 2021-06-14 12:07AM EDT | 2023-06-16 | 540.18 | 515.50 | 533.50 | 0.00 | - | - | 3 | 28.52% |
© 2021 Verizon Media. Tutti i diritti riservati.
