Italia markets open in 8 hours 16 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
3.380,00 -3,13 (-0,09%)
Dopo ore: 06:43PM EDT
Dopo ore: 06:43PM EDT
Prezzo d'esercizio:3380.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03380000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 29.00 | 27.45 | 29.50 | -2.00 | -6.45% | 14,440 | 1,303 | 19.76% |
| AMZN210625C03380000 | 2021-06-15 3:56PM EDT | 2021-06-25 | 46.15 | 45.60 | 48.25 | -1.10 | -2.33% | 570 | 310 | 19.93% |
| AMZN210702C03380000 | 2021-06-15 3:53PM EDT | 2021-07-02 | 60.00 | 59.05 | 65.00 | +0.13 | +0.22% | 171 | 107 | 21.17% |
| AMZN210709C03380000 | 2021-06-15 2:46PM EDT | 2021-07-09 | 75.90 | 67.90 | 75.30 | +5.40 | +7.66% | 25 | 26 | 20.88% |
| AMZN210723C03380000 | 2021-06-15 2:41PM EDT | 2021-07-23 | 91.61 | 91.85 | 99.60 | -6.24 | -6.38% | 22 | 67 | 22.23% |
| AMZN210730C03380000 | 2021-06-15 3:59PM EDT | 2021-07-30 | 128.50 | 125.00 | 133.00 | +12.60 | +10.87% | 20 | 7 | 27.45% |
| AMZN210917C03380000 | 2021-06-15 3:42PM EDT | 2021-09-17 | 186.00 | 180.55 | 186.00 | +12.40 | +7.14% | 26 | 46 | 26.81% |
| AMZN211015C03380000 | 2021-06-15 3:58PM EDT | 2021-10-15 | 210.40 | 207.20 | 213.95 | +55.02 | +35.41% | 2 | 16 | 27.14% |
| AMZN211217C03380000 | 2021-06-15 1:35PM EDT | 2021-12-17 | 270.45 | 268.90 | 277.55 | +8.41 | +3.21% | 1 | 37 | 28.70% |
| AMZN220318C03380000 | 2021-05-12 3:54PM EDT | 2022-03-18 | 259.21 | 317.85 | 322.50 | 0.00 | - | 1 | 16 | 27.36% |
| AMZN220617C03380000 | 2021-06-14 3:55PM EDT | 2022-06-17 | 395.27 | 394.55 | 405.45 | 0.00 | - | 2 | 10 | 29.92% |
| AMZN230120C03380000 | 2021-06-15 10:29AM EDT | 2023-01-20 | 501.65 | 501.60 | 515.20 | +88.39 | +21.39% | 2 | 47 | 30.24% |
| AMZN230616C03380000 | 2021-06-15 3:04PM EDT | 2023-06-16 | 573.40 | 569.00 | 587.00 | +19.92 | +3.60% | 1 | 2 | 30.87% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03380000 | 2021-06-15 3:59PM EDT | 2021-06-18 | 25.50 | 24.00 | 25.75 | -1.50 | -5.56% | 3,560 | 367 | 19.32% |
| AMZN210625P03380000 | 2021-06-15 3:55PM EDT | 2021-06-25 | 44.90 | 42.55 | 44.95 | -0.42 | -0.93% | 610 | 25 | 19.86% |
| AMZN210702P03380000 | 2021-06-15 3:51PM EDT | 2021-07-02 | 55.95 | 55.20 | 60.85 | -3.05 | -5.17% | 59 | 18 | 20.83% |
| AMZN210709P03380000 | 2021-06-15 3:15PM EDT | 2021-07-09 | 67.30 | 63.90 | 71.10 | -17.47 | -20.61% | 12 | 17 | 20.58% |
| AMZN210723P03380000 | 2021-06-15 2:21PM EDT | 2021-07-23 | 92.90 | 88.00 | 96.95 | -7.02 | -7.03% | 13 | 2 | 22.35% |
| AMZN210917P03380000 | 2021-06-15 10:12AM EDT | 2021-09-17 | 177.90 | 172.70 | 179.65 | -96.10 | -35.07% | 6 | 50 | 26.36% |
| AMZN211015P03380000 | 2021-06-08 2:48PM EDT | 2021-10-15 | 258.20 | 196.85 | 204.30 | 0.00 | - | 1 | 33 | 26.32% |
| AMZN211217P03380000 | 2021-06-15 10:01AM EDT | 2021-12-17 | 263.15 | 256.05 | 263.55 | -102.92 | -28.11% | 1 | 28 | 27.58% |
| AMZN220318P03380000 | 2021-06-15 9:30AM EDT | 2022-03-18 | 319.00 | 318.55 | 326.90 | -64.40 | -16.80% | 2 | 10 | 28.03% |
| AMZN220617P03380000 | 2021-05-19 1:13PM EDT | 2022-06-17 | 473.60 | 371.45 | 380.40 | 0.00 | - | - | 2 | 28.31% |
| AMZN230120P03380000 | 2021-06-15 10:52AM EDT | 2023-01-20 | 473.70 | 466.10 | 476.85 | -2.78 | -0.58% | 2 | 335 | 28.18% |
© 2021 Verizon Media. Tutti i diritti riservati.
