Italia markets open in 8 hours 26 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
3.380,52 -2,61 (-0,08%)
Dopo ore: 06:33PM EDT
Dopo ore: 06:33PM EDT
Prezzo d'esercizio:3750.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03750000 | 2021-06-15 3:58PM EDT | 2021-06-18 | 0.30 | 0.25 | 0.41 | -0.23 | -43.40% | 329 | 1,512 | 40.92% |
| AMZN210625C03750000 | 2021-06-15 3:23PM EDT | 2021-06-25 | 2.22 | 1.68 | 2.34 | -0.12 | -5.13% | 26 | 137 | 31.71% |
| AMZN210702C03750000 | 2021-06-15 2:29PM EDT | 2021-07-02 | 3.70 | 3.00 | 4.40 | -0.17 | -4.39% | 3 | 18 | 27.87% |
| AMZN210709C03750000 | 2021-06-14 3:26PM EDT | 2021-07-09 | 4.53 | 4.90 | 5.85 | 0.00 | - | 4 | 16 | 25.08% |
| AMZN210716C03750000 | 2021-06-15 3:40PM EDT | 2021-07-16 | 7.70 | 7.20 | 8.10 | -0.30 | -3.75% | 31 | 761 | 23.85% |
| AMZN210723C03750000 | 2021-06-15 1:11PM EDT | 2021-07-23 | 10.00 | 10.00 | 12.25 | -1.29 | -11.43% | 16 | 116 | 23.93% |
| AMZN210730C03750000 | 2021-06-15 1:10PM EDT | 2021-07-30 | 23.33 | 20.05 | 29.50 | +1.97 | +9.22% | 9 | 127 | 28.66% |
| AMZN210820C03750000 | 2021-06-15 3:53PM EDT | 2021-08-20 | 40.20 | 37.80 | 41.85 | +3.07 | +8.27% | 19 | 387 | 26.94% |
| AMZN210917C03750000 | 2021-06-15 9:51AM EDT | 2021-09-17 | 62.60 | 57.65 | 62.30 | +2.10 | +3.47% | 2 | 165 | 26.58% |
| AMZN211015C03750000 | 2021-06-15 3:41PM EDT | 2021-10-15 | 80.00 | 76.95 | 80.90 | +5.75 | +7.74% | 1 | 195 | 26.28% |
| AMZN211119C03750000 | 2021-06-14 1:30PM EDT | 2021-11-19 | 110.00 | 111.55 | 117.25 | +2.96 | +2.77% | 20 | 54 | 27.90% |
| AMZN211217C03750000 | 2021-06-08 10:00AM EDT | 2021-12-17 | 83.50 | 129.55 | 135.55 | 0.00 | - | 2 | 89 | 27.81% |
| AMZN220121C03750000 | 2021-06-14 3:50PM EDT | 2022-01-21 | 159.15 | 153.00 | 157.40 | +8.15 | +5.40% | 1 | 882 | 27.76% |
| AMZN220318C03750000 | 2021-05-28 1:21PM EDT | 2022-03-18 | 139.20 | 193.75 | 200.70 | 0.00 | - | 9 | 166 | 28.68% |
| AMZN220617C03750000 | 2021-06-08 3:36PM EDT | 2022-06-17 | 244.47 | 250.20 | 258.55 | 0.00 | - | 1 | 408 | 29.28% |
| AMZN230120C03750000 | 2021-06-14 2:25PM EDT | 2023-01-20 | 351.35 | 357.45 | 368.35 | 0.00 | - | 7 | 170 | 29.71% |
| AMZN230616C03750000 | 2021-06-15 3:41PM EDT | 2023-06-16 | 437.06 | 428.00 | 445.00 | +22.01 | +5.30% | 1 | 10 | 30.57% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03750000 | 2021-06-11 9:40AM EDT | 2021-06-18 | 391.05 | 359.00 | 374.70 | 0.00 | - | 1 | 20 | 66.93% |
| AMZN210625P03750000 | 2021-06-14 10:55AM EDT | 2021-06-25 | 387.90 | 361.10 | 376.25 | 0.00 | - | 1 | 2 | 42.13% |
| AMZN210716P03750000 | 2021-06-15 3:52PM EDT | 2021-07-16 | 370.95 | 364.40 | 381.10 | -23.25 | -5.90% | 3 | 29 | 27.52% |
| AMZN210820P03750000 | 2021-06-02 1:25PM EDT | 2021-08-20 | 545.10 | 396.75 | 409.30 | 0.00 | - | 2 | 7 | 27.09% |
| AMZN210917P03750000 | 2021-06-09 12:23PM EDT | 2021-09-17 | 499.40 | 415.95 | 427.95 | 0.00 | - | 4 | 13 | 26.38% |
| AMZN211015P03750000 | 2021-04-23 1:15PM EDT | 2021-10-15 | 495.85 | 590.00 | 599.20 | 0.00 | - | 6 | 7 | 47.24% |
| AMZN211119P03750000 | 2021-05-24 12:47PM EDT | 2021-11-19 | 578.50 | 466.80 | 477.90 | 0.00 | - | 1 | 33 | 27.14% |
| AMZN211217P03750000 | 2021-06-14 9:43AM EDT | 2021-12-17 | 500.60 | 483.60 | 494.50 | 0.00 | - | 1 | 8 | 26.93% |
| AMZN220121P03750000 | 2021-05-05 2:09PM EDT | 2022-01-21 | 611.45 | 624.40 | 636.75 | 0.00 | - | 2 | 42 | 38.91% |
| AMZN220318P03750000 | 2021-05-14 9:30AM EDT | 2022-03-18 | 692.30 | 567.35 | 573.35 | 0.00 | - | 2 | 222 | 29.21% |
| AMZN220617P03750000 | 2021-05-27 12:41PM EDT | 2022-06-17 | 677.20 | 593.55 | 604.85 | 0.00 | - | 2 | 434 | 27.75% |
| AMZN230120P03750000 | 2021-05-21 3:10PM EDT | 2023-01-20 | 795.45 | 687.45 | 701.50 | 0.00 | - | 1 | 39 | 27.76% |
| AMZN230616P03750000 | 2021-04-23 12:44PM EDT | 2023-06-16 | 795.87 | 841.00 | 859.00 | 0.00 | - | 1 | 1 | 33.08% |
© 2021 Verizon Media. Tutti i diritti riservati.
