Italia markets closed
Dow Jones
33.712,40-33,00(-0,10%)Nasdaq
14.007,35+157,35(+1,14%)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
3.412,20+32,81 (+0,97%)
Al 3:17PM EDT. Mercato aperto.
Prezzo d'esercizio:4300.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04300000 | 2021-04-13 2:12PM EDT | 2021-04-16 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 7 | 276 | 64.45% |
| AMZN210521C04300000 | 2021-04-13 2:07PM EDT | 2021-05-21 | 4.10 | 4.10 | 4.35 | +0.35 | +9.33% | 6 | 171 | 36.21% |
| AMZN210618C04300000 | 2021-04-13 10:51AM EDT | 2021-06-18 | 9.11 | 8.35 | 8.70 | +1.16 | +14.59% | 7 | 275 | 31.21% |
| AMZN210716C04300000 | 2021-04-13 2:40PM EDT | 2021-07-16 | 14.34 | 14.45 | 15.05 | +2.64 | +22.56% | 45 | 507 | 29.31% |
| AMZN210820C04300000 | 2021-04-13 1:32PM EDT | 2021-08-20 | 28.20 | 27.75 | 28.95 | +4.38 | +18.39% | 37 | 55 | 29.29% |
| AMZN210917C04300000 | 2021-04-13 2:58PM EDT | 2021-09-17 | 37.55 | 37.35 | 38.70 | +5.15 | +15.90% | 60 | 278 | 28.75% |
| AMZN211015C04300000 | 2021-04-13 1:22PM EDT | 2021-10-15 | 49.05 | 47.45 | 50.35 | +22.35 | +83.71% | 7 | 18 | 28.64% |
| AMZN211119C04300000 | 2021-04-13 12:37PM EDT | 2021-11-19 | 70.95 | 68.85 | 72.00 | +8.10 | +12.89% | 17 | 173 | 29.51% |
| AMZN211217C04300000 | 2021-04-13 12:37PM EDT | 2021-12-17 | 83.00 | 81.05 | 84.40 | +11.00 | +15.28% | 1 | 14 | 29.40% |
| AMZN220121C04300000 | 2021-04-13 12:41PM EDT | 2022-01-21 | 98.20 | 97.70 | 100.90 | +9.25 | +10.40% | 28 | 853 | 29.41% |
| AMZN220318C04300000 | 2021-04-13 2:21PM EDT | 2022-03-18 | 127.21 | 127.05 | 132.70 | +9.30 | +7.89% | 6 | 36 | 29.98% |
| AMZN220617C04300000 | 2021-04-13 1:15PM EDT | 2022-06-17 | 179.25 | 176.05 | 180.65 | +14.83 | +9.02% | 5 | 132 | 30.49% |
| AMZN230120C04300000 | 2021-04-13 10:38AM EDT | 2023-01-20 | 289.88 | 285.15 | 292.05 | +15.88 | +5.80% | 4 | 46 | 31.61% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04300000 | 2021-04-12 9:33AM EDT | 2021-04-16 | 927.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210521P04300000 | 2021-03-05 3:02PM EDT | 2021-05-21 | 1,243.85 | 1,134.35 | 1,144.00 | 0.00 | - | 2 | 7 | 119.10% |
| AMZN210618P04300000 | 2021-03-26 2:41PM EDT | 2021-06-18 | 1,300.20 | 886.95 | 895.45 | 0.00 | - | 2 | 27 | 30.52% |
| AMZN210716P04300000 | 2021-04-12 9:50AM EDT | 2021-07-16 | 946.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P04300000 | 2021-02-23 11:00AM EDT | 2021-08-20 | 1,217.50 | 1,243.50 | 1,252.50 | 0.00 | - | - | 1 | 79.36% |
| AMZN210917P04300000 | 2021-03-29 10:21AM EDT | 2021-09-17 | 1,274.15 | 909.15 | 920.10 | 0.00 | - | - | 2 | 27.39% |
| AMZN211015P04300000 | 2020-11-27 10:32AM EDT | 2021-10-15 | 1,184.50 | 1,213.90 | 1,222.35 | 0.00 | - | 1 | 1 | 63.17% |
| AMZN220121P04300000 | 2021-04-08 12:17PM EDT | 2022-01-21 | 1,038.40 | 961.75 | 971.75 | 0.00 | - | 1 | 6 | 27.51% |
| AMZN220617P04300000 | 2021-03-25 1:28PM EDT | 2022-06-17 | 1,315.25 | 1,025.05 | 1,041.45 | 0.00 | - | 2 | 112 | 28.39% |
| AMZN230120P04300000 | 2021-04-09 3:53PM EDT | 2023-01-20 | 1,156.10 | 1,115.40 | 1,128.05 | 0.00 | - | 2 | 10 | 28.59% |
© 2021 Verizon Media. Tutti i diritti riservati.
