Italia markets open in 6 hours 14 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.715,11+131,03(+0,48%)EUR/USD
1,1840-0,0003(-0,02%)BTC-EUR
33.618,55+914,00(+2,79%)CMC Crypto 200
981,48+54,71(+5,90%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.354,72-11,52 (-0,34%)
Alla chiusura: 4:00PM EDT
3.354,11 -0,61 (-0,02%)
Dopo ore: 07:59PM EDT
Dopo ore: 07:59PM EDT
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04200000 | 2021-08-04 2:08PM EDT | 2021-08-06 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 28 | 414 | 90.23% |
| AMZN210813C04200000 | 2021-08-04 3:52PM EDT | 2021-08-13 | 0.30 | 0.21 | 0.50 | -0.25 | -45.45% | 68 | 677 | 53.37% |
| AMZN210820C04200000 | 2021-08-04 3:17PM EDT | 2021-08-20 | 1.01 | 0.84 | 1.10 | -0.07 | -6.48% | 321 | 1,182 | 45.51% |
| AMZN210827C04200000 | 2021-08-04 10:57AM EDT | 2021-08-27 | 1.50 | 1.22 | 1.70 | -0.22 | -12.79% | 4 | 391 | 40.16% |
| AMZN210903C04200000 | 2021-08-04 3:38PM EDT | 2021-09-03 | 2.21 | 1.87 | 2.52 | -0.29 | -11.60% | 2 | 169 | 37.16% |
| AMZN210910C04200000 | 2021-08-03 2:35PM EDT | 2021-09-10 | 3.01 | 2.06 | 3.30 | 0.00 | - | 1 | 15 | 34.85% |
| AMZN210917C04200000 | 2021-08-04 3:25PM EDT | 2021-09-17 | 3.30 | 2.93 | 3.65 | -0.20 | -5.71% | 130 | 1,116 | 32.46% |
| AMZN211015C04200000 | 2021-08-04 3:02PM EDT | 2021-10-15 | 6.20 | 5.65 | 6.45 | -0.75 | -10.79% | 5 | 274 | 27.93% |
| AMZN211119C04200000 | 2021-08-04 3:20PM EDT | 2021-11-19 | 14.50 | 13.90 | 15.25 | -2.50 | -14.71% | 4 | 287 | 27.20% |
| AMZN211217C04200000 | 2021-08-04 2:42PM EDT | 2021-12-17 | 21.59 | 20.40 | 21.60 | -1.15 | -5.06% | 9 | 559 | 26.26% |
| AMZN220121C04200000 | 2021-08-04 3:41PM EDT | 2022-01-21 | 31.26 | 29.90 | 31.60 | +0.06 | +0.19% | 51 | 613 | 25.81% |
| AMZN220218C04200000 | 2021-08-03 10:49AM EDT | 2022-02-18 | 48.50 | 44.65 | 47.20 | +9.48 | +24.30% | 1 | 55 | 26.84% |
| AMZN220318C04200000 | 2021-08-04 11:12AM EDT | 2022-03-18 | 56.50 | 54.55 | 57.70 | +0.47 | +0.84% | 3 | 67 | 26.76% |
| AMZN220617C04200000 | 2021-08-04 2:08PM EDT | 2022-06-17 | 101.18 | 96.65 | 100.60 | +3.73 | +3.83% | 2 | 259 | 27.53% |
| AMZN220916C04200000 | 2021-08-03 1:55PM EDT | 2022-09-16 | 144.00 | 139.00 | 145.10 | 0.00 | - | 1 | 6 | 28.21% |
| AMZN230120C04200000 | 2021-08-04 10:42AM EDT | 2023-01-20 | 199.78 | 196.25 | 201.50 | -2.22 | -1.10% | 40 | 224 | 28.68% |
| AMZN230616C04200000 | 2021-08-04 2:14PM EDT | 2023-06-16 | 264.04 | 250.00 | 267.00 | +6.96 | +2.71% | 2 | 57 | 29.30% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806P04200000 | 2021-07-23 12:27PM EDT | 2021-08-06 | 556.53 | 839.70 | 848.20 | 0.00 | - | 1 | 1 | 147.14% |
| AMZN210813P04200000 | 2021-07-26 2:55PM EDT | 2021-08-13 | 866.05 | 839.65 | 849.70 | 0.00 | - | 1 | 1 | 74.06% |
| AMZN210820P04200000 | 2021-08-02 10:08AM EDT | 2021-08-20 | 874.05 | 839.65 | 849.15 | 0.00 | - | 2 | 21 | 54.38% |
| AMZN210827P04200000 | 2021-07-29 3:56PM EDT | 2021-08-27 | 607.93 | 839.45 | 849.35 | 0.00 | - | 2 | 10 | 45.74% |
| AMZN210903P04200000 | 2021-07-29 3:47PM EDT | 2021-09-03 | 610.76 | 839.70 | 850.50 | 0.00 | - | 10 | 9 | 41.74% |
| AMZN210917P04200000 | 2021-08-02 9:58AM EDT | 2021-09-17 | 864.20 | 840.35 | 850.75 | 0.00 | - | 1 | 5 | 34.76% |
| AMZN211015P04200000 | 2021-08-03 1:19PM EDT | 2021-10-15 | 822.30 | 842.30 | 852.85 | 0.00 | - | 3 | 14 | 28.82% |
| AMZN211119P04200000 | 2021-07-26 9:59AM EDT | 2021-11-19 | 571.01 | 847.40 | 861.85 | 0.00 | - | 2 | 3 | 27.76% |
| AMZN211217P04200000 | 2021-07-30 10:45AM EDT | 2021-12-17 | 876.77 | 851.65 | 866.95 | 0.00 | - | 1 | 21 | 26.33% |
| AMZN220121P04200000 | 2021-07-30 9:45AM EDT | 2022-01-21 | 884.04 | 860.25 | 870.70 | 0.00 | - | 1 | 36 | 24.42% |
| AMZN220318P04200000 | 2021-07-29 9:51AM EDT | 2022-03-18 | 688.40 | 880.45 | 892.50 | 0.00 | - | 1 | 4 | 25.17% |
| AMZN220617P04200000 | 2021-08-03 1:20PM EDT | 2022-06-17 | 898.78 | 919.95 | 928.10 | 0.00 | - | 1 | 143 | 25.63% |
| AMZN220916P04200000 | 2021-07-27 2:46PM EDT | 2022-09-16 | 809.00 | 956.25 | 967.25 | 0.00 | - | 1 | 2 | 26.25% |
| AMZN230120P04200000 | 2021-08-02 9:55AM EDT | 2023-01-20 | 1,026.80 | 1,003.45 | 1,013.00 | 0.00 | - | 1 | 23 | 26.35% |
| AMZN230616P04200000 | 2021-07-30 9:38AM EDT | 2023-06-16 | 1,095.37 | 1,042.50 | 1,060.00 | 0.00 | - | 1 | 11 | 26.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
