Italia markets closed
Dow Jones
33.683,18-62,22(-0,18%)Nasdaq
13.980,79+130,79(+0,94%)Nikkei 225
29.751,61+212,88(+0,72%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.415,50+36,11 (+1,07%)
Al 2:54PM EDT. Mercato aperto.
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04200000 | 2021-04-13 1:31PM EDT | 2021-04-16 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 23 | 343 | 61.72% |
| AMZN210521C04200000 | 2021-04-13 2:31PM EDT | 2021-05-21 | 5.15 | 5.20 | 5.45 | +0.90 | +21.18% | 128 | 158 | 34.34% |
| AMZN210618C04200000 | 2021-04-13 2:02PM EDT | 2021-06-18 | 10.88 | 10.45 | 10.85 | +2.13 | +24.34% | 16 | 440 | 29.87% |
| AMZN210716C04200000 | 2021-04-13 2:36PM EDT | 2021-07-16 | 18.20 | 18.05 | 18.65 | +3.15 | +20.93% | 71 | 82 | 28.30% |
| AMZN210820C04200000 | 2021-04-13 2:39PM EDT | 2021-08-20 | 35.15 | 34.00 | 35.20 | +4.29 | +13.90% | 67 | 195 | 28.56% |
| AMZN210917C04200000 | 2021-04-13 2:30PM EDT | 2021-09-17 | 45.80 | 45.40 | 46.60 | +5.30 | +13.09% | 146 | 256 | 28.17% |
| AMZN211015C04200000 | 2021-04-13 9:58AM EDT | 2021-10-15 | 60.30 | 56.95 | 59.60 | +5.31 | +9.66% | 16 | 22 | 28.11% |
| AMZN211119C04200000 | 2021-04-12 3:45PM EDT | 2021-11-19 | 74.35 | 81.05 | 83.25 | 0.00 | - | 37 | 39 | 29.03% |
| AMZN211217C04200000 | 2021-04-13 2:04PM EDT | 2021-12-17 | 97.05 | 94.70 | 97.30 | +12.04 | +14.16% | 3 | 17 | 29.03% |
| AMZN220121C04200000 | 2021-04-13 2:35PM EDT | 2022-01-21 | 113.00 | 112.20 | 115.50 | +12.40 | +12.33% | 13 | 341 | 29.13% |
| AMZN220318C04200000 | 2021-04-13 2:23PM EDT | 2022-03-18 | 146.80 | 144.00 | 148.90 | +14.15 | +10.67% | 2 | 19 | 29.71% |
| AMZN220617C04200000 | 2021-04-13 9:50AM EDT | 2022-06-17 | 202.54 | 195.15 | 200.25 | +16.39 | +8.80% | 5 | 122 | 30.35% |
| AMZN230120C04200000 | 2021-04-13 2:28PM EDT | 2023-01-20 | 309.00 | 306.50 | 314.35 | +15.40 | +5.25% | 14 | 205 | 31.48% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04200000 | 2021-04-13 2:05PM EDT | 2021-04-16 | 789.70 | 789.25 | 791.35 | -418.80 | -34.65% | 3 | 0 | 108.41% |
| AMZN210521P04200000 | 2021-03-23 9:32AM EDT | 2021-05-21 | 1,073.45 | 794.25 | 796.90 | 0.00 | - | 2 | 3 | 40.30% |
| AMZN210618P04200000 | 2021-04-12 1:33PM EDT | 2021-06-18 | 822.00 | 796.85 | 800.55 | 0.00 | - | 2 | 7 | 32.57% |
| AMZN210716P04200000 | 2021-04-09 11:01AM EDT | 2021-07-16 | 892.42 | 797.10 | 811.20 | 0.00 | - | 5 | 20 | 31.00% |
| AMZN210917P04200000 | 2021-02-22 4:14PM EDT | 2021-09-17 | 1,070.15 | 1,120.45 | 1,133.20 | 0.00 | - | - | 2 | 67.02% |
| AMZN211119P04200000 | 2021-04-09 3:53PM EDT | 2021-11-19 | 891.00 | 852.15 | 866.15 | 0.00 | - | 1 | 1 | 28.85% |
| AMZN211217P04200000 | 2021-03-05 12:29PM EDT | 2021-12-17 | 1,344.02 | 1,069.15 | 1,078.00 | 0.00 | - | 6 | 6 | 48.88% |
| AMZN220121P04200000 | 2021-03-09 2:51PM EDT | 2022-01-21 | 1,185.20 | 908.50 | 918.50 | 0.00 | - | 1 | 19 | 31.06% |
| AMZN220617P04200000 | 2021-04-08 2:39PM EDT | 2022-06-17 | 1,021.35 | 950.20 | 964.15 | 0.00 | - | 6 | 18 | 28.83% |
| AMZN230120P04200000 | 2021-04-06 10:16AM EDT | 2023-01-20 | 1,127.25 | 1,046.55 | 1,057.60 | 0.00 | - | 1 | 4 | 29.14% |
© 2021 Verizon Media. Tutti i diritti riservati.
