Italia markets open in 8 hours 11 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: 06:47PM EDT
Dopo ore: 06:47PM EDT
Prezzo d'esercizio:3850.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03850000 | 2021-06-15 3:58PM EDT | 2021-06-18 | 0.17 | 0.02 | 0.19 | -0.02 | -10.53% | 8 | 484 | 45.90% |
| AMZN210625C03850000 | 2021-06-15 3:14PM EDT | 2021-06-25 | 1.30 | 1.23 | 1.77 | -0.20 | -13.33% | 120 | 41 | 36.59% |
| AMZN210702C03850000 | 2021-06-15 1:32PM EDT | 2021-07-02 | 2.41 | 2.19 | 2.97 | +0.15 | +6.64% | 4 | 22 | 31.11% |
| AMZN210709C03850000 | 2021-06-14 1:58PM EDT | 2021-07-09 | 3.02 | 3.00 | 3.95 | 0.00 | - | 8 | 10 | 27.77% |
| AMZN210716C03850000 | 2021-06-15 3:53PM EDT | 2021-07-16 | 4.75 | 4.45 | 5.25 | +0.16 | +3.49% | 11 | 208 | 25.91% |
| AMZN210723C03850000 | 2021-06-15 2:37PM EDT | 2021-07-23 | 6.48 | 5.45 | 7.60 | +0.29 | +4.68% | 7 | 99 | 25.33% |
| AMZN210820C03850000 | 2021-06-15 3:54PM EDT | 2021-08-20 | 26.50 | 25.25 | 28.60 | -0.30 | -1.12% | 23 | 257 | 27.29% |
| AMZN210917C03850000 | 2021-06-15 3:36PM EDT | 2021-09-17 | 42.00 | 41.15 | 45.00 | -1.00 | -2.33% | 13 | 304 | 26.69% |
| AMZN211015C03850000 | 2021-06-15 1:34PM EDT | 2021-10-15 | 58.00 | 57.40 | 61.05 | -1.10 | -1.86% | 11 | 90 | 26.33% |
| AMZN211119C03850000 | 2021-06-14 2:13PM EDT | 2021-11-19 | 84.47 | 88.10 | 92.90 | 0.00 | - | 2 | 38 | 27.78% |
| AMZN211217C03850000 | 2021-06-15 9:44AM EDT | 2021-12-17 | 103.00 | 104.60 | 110.00 | +30.65 | +42.36% | 20 | 20 | 27.71% |
| AMZN220121C03850000 | 2021-06-15 1:03PM EDT | 2022-01-21 | 123.00 | 125.75 | 131.95 | -2.05 | -1.64% | 3 | 915 | 27.81% |
| AMZN220318C03850000 | 2021-06-15 2:11PM EDT | 2022-03-18 | 167.18 | 164.95 | 171.40 | +5.13 | +3.17% | 2 | 166 | 28.54% |
| AMZN220617C03850000 | 2021-06-09 1:48PM EDT | 2022-06-17 | 200.30 | 219.80 | 227.55 | 0.00 | - | 1 | 1,212 | 29.15% |
| AMZN230120C03850000 | 2021-06-08 1:15PM EDT | 2023-01-20 | 270.75 | 325.05 | 335.30 | 0.00 | - | 16 | 326 | 29.59% |
| AMZN230616C03850000 | 2021-06-08 9:50AM EDT | 2023-06-16 | 324.92 | 396.00 | 411.50 | 0.00 | - | 3 | 13 | 30.46% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03850000 | 2021-05-05 3:02PM EDT | 2021-06-18 | 578.65 | 636.15 | 651.90 | 0.00 | - | 1 | 29 | 241.94% |
| AMZN210625P03850000 | 2021-06-14 11:55AM EDT | 2021-06-25 | 481.15 | 460.30 | 475.45 | 0.00 | - | 6 | 9 | 48.99% |
| AMZN210716P03850000 | 2021-04-29 9:33AM EDT | 2021-07-16 | 408.50 | 618.90 | 634.40 | 0.00 | - | 1 | 8 | 80.83% |
| AMZN210820P03850000 | 2021-06-15 10:00AM EDT | 2021-08-20 | 490.84 | 483.60 | 496.95 | -103.18 | -17.37% | 2 | 3 | 27.75% |
| AMZN210917P03850000 | 2021-06-10 9:34AM EDT | 2021-09-17 | 575.00 | 498.85 | 511.30 | 0.00 | - | 30 | 17 | 26.59% |
| AMZN211119P03850000 | 2021-05-03 12:31PM EDT | 2021-11-19 | 571.60 | 684.20 | 694.00 | 0.00 | - | 4 | 18 | 44.47% |
| AMZN220121P03850000 | 2021-05-07 10:57AM EDT | 2022-01-21 | 668.60 | 707.75 | 718.90 | 0.00 | - | 1 | 105 | 40.07% |
| AMZN220318P03850000 | 2021-06-07 1:47PM EDT | 2022-03-18 | 758.97 | 613.20 | 624.90 | 0.00 | - | 20 | 95 | 27.33% |
| AMZN220617P03850000 | 2021-06-07 1:58PM EDT | 2022-06-17 | 796.23 | 663.10 | 675.25 | 0.00 | - | 4 | 475 | 27.70% |
| AMZN230120P03850000 | 2021-06-08 1:30PM EDT | 2023-01-20 | 827.82 | 753.85 | 768.90 | 0.00 | - | 2 | 42 | 27.65% |
© 2021 Verizon Media. Tutti i diritti riservati.
