Italia markets open in 8 hours 14 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:4150.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04150000 | 2021-06-15 11:48AM EDT | 2021-06-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 184 | 58.59% |
| AMZN210625C04150000 | 2021-06-15 2:00PM EDT | 2021-06-25 | 0.38 | 0.22 | 0.45 | +0.08 | +26.67% | 40 | 35 | 45.48% |
| AMZN210702C04150000 | 2021-06-14 12:06AM EDT | 2021-07-02 | 1.00 | 0.49 | 1.29 | 0.00 | - | - | 2 | 40.30% |
| AMZN210716C04150000 | 2021-06-15 3:17PM EDT | 2021-07-16 | 1.64 | 1.38 | 2.20 | -0.04 | -2.38% | 2 | 127 | 32.53% |
| AMZN210820C04150000 | 2021-06-15 3:46PM EDT | 2021-08-20 | 9.50 | 8.40 | 9.50 | +1.10 | +13.10% | 4 | 162 | 28.86% |
| AMZN210917C04150000 | 2021-06-09 11:50AM EDT | 2021-09-17 | 17.30 | 15.40 | 17.50 | +2.82 | +19.48% | 1 | 87 | 27.69% |
| AMZN211015C04150000 | 2021-06-15 11:51AM EDT | 2021-10-15 | 24.20 | 23.90 | 26.60 | +2.45 | +11.26% | 3 | 40 | 27.03% |
| AMZN211119C04150000 | 2021-06-14 10:52AM EDT | 2021-11-19 | 43.41 | 42.65 | 46.35 | +4.06 | +10.32% | 1 | 19 | 27.99% |
| AMZN211217C04150000 | 2021-06-10 11:31AM EDT | 2021-12-17 | 47.85 | 53.80 | 57.90 | 0.00 | - | 2 | 26 | 27.72% |
| AMZN220121C04150000 | 2021-06-11 12:05PM EDT | 2022-01-21 | 70.14 | 69.50 | 73.45 | +4.85 | +7.43% | 2 | 91 | 27.62% |
| AMZN220318C04150000 | 2021-06-10 11:28AM EDT | 2022-03-18 | 89.50 | 100.10 | 105.20 | 0.00 | - | 1 | 10 | 28.31% |
| AMZN220617C04150000 | 2021-05-24 1:53PM EDT | 2022-06-17 | 137.11 | 147.20 | 153.30 | 0.00 | - | 1 | 93 | 28.89% |
| AMZN230120C04150000 | 2021-05-06 11:37AM EDT | 2023-01-20 | 233.30 | 178.20 | 184.00 | 0.00 | - | 1 | 128 | 24.97% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04150000 | 2021-05-26 10:42AM EDT | 2021-06-18 | 882.18 | 759.50 | 774.70 | 0.00 | - | 5 | 1 | 70.51% |
| AMZN210625P04150000 | 2021-06-07 10:44AM EDT | 2021-06-25 | 950.35 | 759.50 | 777.10 | 0.00 | - | - | 0 | 52.32% |
| AMZN210716P04150000 | 2021-05-18 9:41AM EDT | 2021-07-16 | 865.90 | 760.00 | 775.45 | 0.00 | - | 1 | 5 | 40.96% |
| AMZN210820P04150000 | 2021-06-03 1:14PM EDT | 2021-08-20 | 952.31 | 765.65 | 781.15 | 0.00 | - | 2 | 10 | 31.51% |
| AMZN210917P04150000 | 2020-10-19 12:02AM EDT | 2021-09-17 | 1,099.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211217P04150000 | 2021-04-28 3:04PM EDT | 2021-12-17 | 772.00 | 944.45 | 958.35 | 0.00 | - | - | 1 | 45.19% |
| AMZN220121P04150000 | 2021-04-08 2:34PM EDT | 2022-01-21 | 912.55 | 906.95 | 917.30 | 0.00 | - | 1 | 3 | 36.99% |
| AMZN220617P04150000 | 2021-06-02 9:53AM EDT | 2022-06-17 | 1,020.00 | 888.70 | 903.35 | 0.00 | - | 1 | 141 | 27.45% |
| AMZN230120P04150000 | 2021-06-02 10:26AM EDT | 2023-01-20 | 1,075.10 | 970.50 | 986.50 | 0.00 | - | 2 | 17 | 27.32% |
© 2021 Verizon Media. Tutti i diritti riservati.
