Italia markets open in 7 hours 51 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
3.381,34 -1,79 (-0,05%)
Dopo ore: 07:07PM EDT
Dopo ore: 07:07PM EDT
Prezzo d'esercizio:3950.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03950000 | 2021-06-15 3:38PM EDT | 2021-06-18 | 0.05 | 0.01 | 0.14 | -0.05 | -50.00% | 25 | 461 | 52.34% |
| AMZN210625C03950000 | 2021-06-15 12:53PM EDT | 2021-06-25 | 0.81 | 0.60 | 1.28 | +0.02 | +2.53% | 140 | 37 | 40.66% |
| AMZN210702C03950000 | 2021-06-09 3:32PM EDT | 2021-07-02 | 1.30 | 1.20 | 2.17 | 0.00 | - | 2 | 0 | 34.33% |
| AMZN210709C03950000 | 2021-06-11 1:56PM EDT | 2021-07-09 | 2.47 | 1.80 | 2.79 | +0.24 | +10.76% | 1 | 13 | 30.31% |
| AMZN210716C03950000 | 2021-06-15 3:14PM EDT | 2021-07-16 | 3.15 | 2.78 | 3.85 | +0.15 | +5.00% | 219 | 341 | 28.28% |
| AMZN210723C03950000 | 2021-06-15 11:06AM EDT | 2021-07-23 | 4.75 | 3.50 | 5.00 | +0.55 | +13.10% | 3 | 169 | 26.85% |
| AMZN210820C03950000 | 2021-06-15 3:32PM EDT | 2021-08-20 | 18.62 | 17.05 | 18.90 | -0.03 | -0.16% | 31 | 225 | 27.47% |
| AMZN210917C03950000 | 2021-06-15 3:00PM EDT | 2021-09-17 | 29.95 | 29.30 | 32.40 | +1.66 | +5.87% | 9 | 131 | 26.88% |
| AMZN211015C03950000 | 2021-06-15 11:36AM EDT | 2021-10-15 | 41.80 | 42.80 | 46.60 | -2.02 | -4.61% | 1 | 88 | 26.59% |
| AMZN211119C03950000 | 2021-06-14 2:13PM EDT | 2021-11-19 | 66.20 | 69.80 | 73.75 | 0.00 | - | 2 | 48 | 27.80% |
| AMZN211217C03950000 | 2021-06-15 11:34AM EDT | 2021-12-17 | 81.83 | 84.00 | 88.85 | +6.82 | +9.09% | 47 | 13 | 27.65% |
| AMZN220121C03950000 | 2021-06-15 2:23PM EDT | 2022-01-21 | 106.95 | 103.30 | 108.30 | +7.19 | +7.21% | 28 | 485 | 27.65% |
| AMZN220318C03950000 | 2021-06-15 3:22PM EDT | 2022-03-18 | 141.85 | 140.05 | 146.00 | +38.85 | +37.72% | 4 | 154 | 28.44% |
| AMZN220617C03950000 | 2021-06-08 1:47PM EDT | 2022-06-17 | 150.68 | 192.65 | 199.55 | 0.00 | - | 6 | 106 | 29.03% |
| AMZN230120C03950000 | 2021-06-08 11:14AM EDT | 2023-01-20 | 245.51 | 295.25 | 304.95 | 0.00 | - | 1 | 48 | 29.48% |
| AMZN230616C03950000 | 2021-06-11 1:56PM EDT | 2023-06-16 | 353.58 | 364.50 | 381.00 | 0.00 | - | 1 | 5 | 30.40% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03950000 | 2021-06-09 10:40AM EDT | 2021-06-18 | 662.00 | 559.50 | 574.70 | 0.00 | - | 9 | 10 | 55.08% |
| AMZN210625P03950000 | 2021-06-14 9:52AM EDT | 2021-06-25 | 581.40 | 559.85 | 575.05 | 0.00 | - | 1 | 4 | 55.73% |
| AMZN210716P03950000 | 2021-05-27 10:40AM EDT | 2021-07-16 | 693.05 | 561.40 | 576.55 | 0.00 | - | 1 | 12 | 33.89% |
| AMZN210820P03950000 | 2021-06-14 1:23PM EDT | 2021-08-20 | 600.65 | 574.40 | 589.60 | 0.00 | - | 1 | 14 | 28.89% |
| AMZN211015P03950000 | 2021-06-14 3:54PM EDT | 2021-10-15 | 608.40 | 598.65 | 611.95 | 0.00 | - | 1 | 4 | 26.31% |
| AMZN211119P03950000 | 2021-04-23 1:07PM EDT | 2021-11-19 | 677.87 | 784.95 | 793.60 | 0.00 | - | 1 | 3 | 47.59% |
| AMZN220121P03950000 | 2021-06-15 10:10AM EDT | 2022-01-21 | 661.98 | 653.55 | 666.55 | -120.93 | -15.45% | 1 | 51 | 26.68% |
| AMZN220318P03950000 | 2021-06-15 12:56PM EDT | 2022-03-18 | 701.15 | 687.35 | 700.20 | -141.56 | -16.80% | 2 | 104 | 27.23% |
| AMZN220617P03950000 | 2021-06-15 1:03PM EDT | 2022-06-17 | 747.00 | 735.25 | 748.30 | -74.04 | -9.02% | 4 | 152 | 27.61% |
| AMZN230120P03950000 | 2021-05-17 11:54AM EDT | 2023-01-20 | 914.75 | 823.10 | 839.15 | 0.00 | - | 1 | 20 | 27.55% |
© 2021 Verizon Media. Tutti i diritti riservati.
