Italia markets open in 7 hours 54 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: 07:05PM EDT
Dopo ore: 07:05PM EDT
Prezzo d'esercizio:4250.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04250000 | 2021-06-15 2:08PM EDT | 2021-06-18 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 36 | 320 | 65.63% |
| AMZN210625C04250000 | 2021-06-14 10:21AM EDT | 2021-06-25 | 0.30 | 0.05 | 0.37 | -0.03 | -9.09% | 1 | 23 | 49.10% |
| AMZN210709C04250000 | 2021-06-15 12:49PM EDT | 2021-07-09 | 0.91 | 0.59 | 1.25 | +0.03 | +3.41% | 21 | 3 | 37.43% |
| AMZN210716C04250000 | 2021-06-15 12:04PM EDT | 2021-07-16 | 1.36 | 0.98 | 1.71 | +0.09 | +7.09% | 4 | 154 | 34.47% |
| AMZN210820C04250000 | 2021-06-15 3:08PM EDT | 2021-08-20 | 6.65 | 6.15 | 7.30 | -0.50 | -6.99% | 13 | 105 | 29.92% |
| AMZN210917C04250000 | 2021-06-15 12:04PM EDT | 2021-09-17 | 11.87 | 11.45 | 12.90 | +0.40 | +3.49% | 12 | 154 | 28.11% |
| AMZN211015C04250000 | 2021-06-04 3:00PM EDT | 2021-10-15 | 16.15 | 18.15 | 20.40 | 0.00 | - | 3 | 103 | 27.38% |
| AMZN211119C04250000 | 2021-06-15 3:51PM EDT | 2021-11-19 | 35.25 | 33.60 | 36.35 | +3.70 | +11.73% | 9 | 35 | 28.05% |
| AMZN211217C04250000 | 2021-06-09 9:45AM EDT | 2021-12-17 | 41.94 | 43.65 | 46.00 | 0.00 | - | 1 | 18 | 27.68% |
| AMZN220121C04250000 | 2021-06-04 10:44AM EDT | 2022-01-21 | 34.85 | 56.40 | 60.40 | 0.00 | - | 2 | 296 | 27.66% |
| AMZN220318C04250000 | 2021-06-09 3:46PM EDT | 2022-03-18 | 67.73 | 84.45 | 89.05 | 0.00 | - | 8 | 24 | 28.28% |
| AMZN220617C04250000 | 2021-06-15 12:42PM EDT | 2022-06-17 | 129.26 | 128.55 | 134.10 | +9.01 | +7.49% | 2 | 98 | 28.84% |
| AMZN230120C04250000 | 2021-06-14 12:15PM EDT | 2023-01-20 | 216.50 | 220.55 | 228.45 | 0.00 | - | 12 | 91 | 29.23% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04250000 | 2021-05-17 9:34AM EDT | 2021-06-18 | 991.00 | 859.50 | 874.70 | 0.00 | - | 1 | 29 | 77.83% |
| AMZN210625P04250000 | 2021-06-11 10:22AM EDT | 2021-06-25 | 895.60 | 859.50 | 876.95 | 0.00 | - | 1 | 1 | 57.09% |
| AMZN210716P04250000 | 2021-06-01 10:38AM EDT | 2021-07-16 | 1,025.17 | 859.75 | 875.00 | 0.00 | - | 2 | 0 | 44.21% |
| AMZN210820P04250000 | 2021-06-08 11:45AM EDT | 2021-08-20 | 997.14 | 863.40 | 878.80 | 0.00 | - | 2 | 10 | 32.97% |
| AMZN210917P04250000 | 2021-03-29 10:15AM EDT | 2021-09-17 | 1,229.60 | 826.05 | 838.75 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN211015P04250000 | 2021-03-05 1:35PM EDT | 2021-10-15 | 1,334.50 | 1,099.30 | 1,109.00 | 0.00 | - | 2 | 2 | 65.02% |
| AMZN211217P04250000 | 2021-04-30 9:50AM EDT | 2021-12-17 | 810.00 | 1,037.05 | 1,052.00 | 0.00 | - | 1 | 1 | 46.85% |
| AMZN220121P04250000 | 2021-03-09 1:16PM EDT | 2022-01-21 | 1,197.65 | 951.50 | 960.50 | 0.00 | - | 1 | 12 | 32.29% |
| AMZN220617P04250000 | 2021-06-11 11:16AM EDT | 2022-06-17 | 1,003.40 | 969.50 | 985.00 | 0.00 | - | 12 | 42 | 27.41% |
| AMZN230120P04250000 | 2021-06-01 10:12AM EDT | 2023-01-20 | 1,155.70 | 1,047.45 | 1,063.50 | 0.00 | - | 1 | 14 | 27.21% |
© 2021 Verizon Media. Tutti i diritti riservati.
