Italia markets open in 8 hours 59 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
3.382,00 -1,13 (-0,03%)
Dopo ore: 06:01PM EDT
Dopo ore: 06:01PM EDT
Prezzo d'esercizio:3550.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03550000 | 2021-06-15 3:58PM EDT | 2021-06-18 | 1.51 | 1.37 | 1.66 | -1.44 | -48.81% | 1,816 | 3,588 | 26.65% |
| AMZN210625C03550000 | 2021-06-15 3:58PM EDT | 2021-06-25 | 7.15 | 6.90 | 7.90 | -1.05 | -12.80% | 1,103 | 857 | 23.20% |
| AMZN210702C03550000 | 2021-06-15 3:55PM EDT | 2021-07-02 | 13.55 | 12.70 | 14.10 | -0.04 | -0.29% | 81 | 98 | 21.79% |
| AMZN210709C03550000 | 2021-06-15 2:10PM EDT | 2021-07-09 | 19.38 | 17.45 | 20.25 | +1.56 | +8.75% | 20 | 75 | 21.11% |
| AMZN210716C03550000 | 2021-06-15 3:59PM EDT | 2021-07-16 | 26.35 | 26.00 | 27.35 | -1.51 | -5.42% | 132 | 1,398 | 21.08% |
| AMZN210723C03550000 | 2021-06-15 1:57PM EDT | 2021-07-23 | 37.36 | 31.40 | 39.80 | +1.19 | +3.29% | 45 | 238 | 22.64% |
| AMZN210730C03550000 | 2021-06-15 10:38AM EDT | 2021-07-30 | 60.88 | 58.85 | 67.50 | +0.88 | +1.47% | 8 | 33 | 27.47% |
| AMZN210820C03550000 | 2021-06-15 3:54PM EDT | 2021-08-20 | 86.00 | 83.95 | 87.00 | -1.00 | -1.15% | 46 | 687 | 26.43% |
| AMZN210917C03550000 | 2021-06-14 1:57PM EDT | 2021-09-17 | 108.00 | 110.15 | 116.90 | +1.30 | +1.22% | 4 | 220 | 26.77% |
| AMZN211015C03550000 | 2021-06-15 9:39AM EDT | 2021-10-15 | 133.60 | 134.25 | 139.45 | +3.22 | +2.47% | 3 | 90 | 26.50% |
| AMZN211119C03550000 | 2021-06-15 12:56PM EDT | 2021-11-19 | 171.88 | 174.60 | 182.15 | -4.62 | -2.62% | 3 | 48 | 28.29% |
| AMZN211217C03550000 | 2021-06-15 1:12PM EDT | 2021-12-17 | 191.72 | 195.00 | 200.80 | +1.97 | +1.04% | 1 | 65 | 28.03% |
| AMZN220121C03550000 | 2021-06-15 3:17PM EDT | 2022-01-21 | 222.30 | 220.40 | 226.00 | +8.55 | +4.00% | 4 | 876 | 28.13% |
| AMZN220318C03550000 | 2021-06-11 10:32AM EDT | 2022-03-18 | 252.75 | 263.60 | 272.35 | 0.00 | - | 13 | 230 | 29.08% |
| AMZN220617C03550000 | 2021-06-14 1:16PM EDT | 2022-06-17 | 320.00 | 321.75 | 331.45 | 0.00 | - | 2 | 1,972 | 29.59% |
| AMZN230120C03550000 | 2021-06-10 3:09PM EDT | 2023-01-20 | 412.31 | 430.25 | 442.45 | 0.00 | - | 3 | 253 | 29.97% |
| AMZN230616C03550000 | 2021-06-15 11:01AM EDT | 2023-06-16 | 504.00 | 499.50 | 517.50 | +59.58 | +13.41% | 1 | 35 | 30.73% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03550000 | 2021-06-10 1:54PM EDT | 2021-06-18 | 177.84 | 162.45 | 175.95 | -44.71 | -20.09% | 4 | 225 | 40.09% |
| AMZN210625P03550000 | 2021-06-15 11:54AM EDT | 2021-06-25 | 186.90 | 167.80 | 181.20 | +0.64 | +0.34% | 7 | 5 | 28.03% |
| AMZN210716P03550000 | 2021-06-15 3:37PM EDT | 2021-07-16 | 195.05 | 189.00 | 194.65 | +1.00 | +0.52% | 12 | 146 | 21.23% |
| AMZN210730P03550000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 260.00 | 219.00 | 236.50 | 0.00 | - | - | 1 | 27.98% |
| AMZN210820P03550000 | 2021-06-15 9:49AM EDT | 2021-08-20 | 242.95 | 246.35 | 251.95 | -20.05 | -7.62% | 2 | 155 | 26.08% |
| AMZN210917P03550000 | 2021-06-15 9:45AM EDT | 2021-09-17 | 270.05 | 269.60 | 279.95 | -46.50 | -14.69% | 5 | 61 | 26.20% |
| AMZN211015P03550000 | 2021-06-09 2:05PM EDT | 2021-10-15 | 356.39 | 292.95 | 302.35 | 0.00 | - | 1 | 27 | 25.99% |
| AMZN211119P03550000 | 2021-06-03 10:15AM EDT | 2021-11-19 | 454.85 | 331.45 | 340.60 | 0.00 | - | 1 | 18 | 27.34% |
| AMZN211217P03550000 | 2021-06-08 3:32PM EDT | 2021-12-17 | 421.25 | 350.55 | 359.60 | 0.00 | - | 5 | 23 | 27.20% |
| AMZN220121P03550000 | 2021-06-15 2:12PM EDT | 2022-01-21 | 377.85 | 374.80 | 382.25 | -62.72 | -14.24% | 1 | 87 | 27.13% |
| AMZN220318P03550000 | 2021-05-26 2:27PM EDT | 2022-03-18 | 483.00 | 413.55 | 423.30 | 0.00 | - | 1 | 306 | 27.75% |
| AMZN220617P03550000 | 2021-06-01 3:32PM EDT | 2022-06-17 | 555.00 | 466.85 | 477.30 | 0.00 | - | 1 | 463 | 28.07% |
| AMZN230120P03550000 | 2021-05-14 2:25PM EDT | 2023-01-20 | 655.30 | 580.70 | 588.50 | 0.00 | - | 1 | 7 | 28.78% |
| AMZN230616P03550000 | 2021-05-17 12:13AM EDT | 2023-06-16 | 719.78 | 621.00 | 639.00 | 0.00 | - | - | - | 28.38% |
© 2021 Verizon Media. Tutti i diritti riservati.
