Italia markets open in 5 hours 41 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.703,82+119,74(+0,43%)EUR/USD
1,1841-0,0001(-0,01%)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:4300.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04300000 | 2021-08-04 10:06AM EDT | 2021-08-06 | 0.10 | 0.00 | 0.04 | +0.09 | +900.00% | 177 | 628 | 97.66% |
| AMZN210813C04300000 | 2021-08-04 3:32PM EDT | 2021-08-13 | 0.25 | 0.22 | 0.48 | -0.10 | -28.57% | 15 | 320 | 58.23% |
| AMZN210820C04300000 | 2021-08-04 1:41PM EDT | 2021-08-20 | 0.80 | 0.64 | 1.01 | -0.13 | -13.98% | 19 | 871 | 49.07% |
| AMZN210827C04300000 | 2021-08-04 3:04PM EDT | 2021-08-27 | 1.05 | 0.68 | 1.76 | -0.31 | -22.79% | 102 | 128 | 43.91% |
| AMZN210903C04300000 | 2021-08-03 2:24PM EDT | 2021-09-03 | 2.10 | 1.75 | 2.01 | 0.00 | - | 3 | 90 | 39.14% |
| AMZN210917C04300000 | 2021-08-04 11:37AM EDT | 2021-09-17 | 2.45 | 2.45 | 2.98 | -0.55 | -18.33% | 2 | 375 | 34.18% |
| AMZN211015C04300000 | 2021-08-04 3:58PM EDT | 2021-10-15 | 5.00 | 4.50 | 5.25 | -0.30 | -5.66% | 2 | 166 | 29.21% |
| AMZN211119C04300000 | 2021-08-04 2:12PM EDT | 2021-11-19 | 11.45 | 10.60 | 11.95 | -0.45 | -3.78% | 225 | 403 | 27.87% |
| AMZN211217C04300000 | 2021-08-04 12:58PM EDT | 2021-12-17 | 16.46 | 15.15 | 16.40 | -1.50 | -8.35% | 2 | 142 | 26.53% |
| AMZN220121C04300000 | 2021-08-04 10:55AM EDT | 2022-01-21 | 23.90 | 23.15 | 25.35 | -2.17 | -8.32% | 9 | 1,079 | 26.16% |
| AMZN220218C04300000 | 2021-08-02 11:21AM EDT | 2022-02-18 | 30.36 | 35.65 | 37.70 | 0.00 | - | 3 | 194 | 26.90% |
| AMZN220318C04300000 | 2021-08-03 9:47AM EDT | 2022-03-18 | 45.40 | 44.75 | 47.05 | 0.00 | - | 7 | 110 | 26.82% |
| AMZN220617C04300000 | 2021-08-04 3:46PM EDT | 2022-06-17 | 84.41 | 81.90 | 85.70 | +1.15 | +1.38% | 2 | 193 | 27.50% |
| AMZN220916C04300000 | 2021-07-23 12:34PM EDT | 2022-09-16 | 121.50 | 121.30 | 127.40 | 0.00 | - | 2 | 2 | 28.17% |
| AMZN230120C04300000 | 2021-08-04 10:45AM EDT | 2023-01-20 | 179.90 | 175.90 | 180.95 | -1.60 | -0.88% | 3 | 254 | 28.61% |
| AMZN230616C04300000 | 2021-08-02 11:21AM EDT | 2023-06-16 | 231.70 | 228.00 | 244.50 | 0.00 | - | 1 | 25 | 29.24% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806P04300000 | 2021-08-04 9:30AM EDT | 2021-08-06 | 931.20 | 939.70 | 949.70 | -39.90 | -4.11% | 1 | 4 | 170.40% |
| AMZN210820P04300000 | 2021-07-30 10:08AM EDT | 2021-08-20 | 944.75 | 939.65 | 949.10 | 0.00 | - | 1 | 15 | 58.91% |
| AMZN210827P04300000 | 2021-07-26 3:50PM EDT | 2021-08-27 | 971.05 | 939.35 | 947.70 | 0.00 | - | 1 | 3 | 45.95% |
| AMZN210903P04300000 | 2021-07-28 12:12PM EDT | 2021-09-03 | 672.15 | 939.40 | 950.25 | 0.00 | - | - | 5 | 44.89% |
| AMZN210917P04300000 | 2021-07-29 1:55PM EDT | 2021-09-17 | 704.67 | 939.90 | 950.25 | 0.00 | - | 5 | 9 | 37.09% |
| AMZN211015P04300000 | 2021-07-28 2:32PM EDT | 2021-10-15 | 971.40 | 941.15 | 951.70 | 0.00 | - | 1 | 2 | 30.30% |
| AMZN211119P04300000 | 2021-07-28 3:43PM EDT | 2021-11-19 | 701.79 | 944.00 | 958.65 | 0.00 | - | 29 | 19 | 28.58% |
| AMZN211217P04300000 | 2021-07-29 1:17PM EDT | 2021-12-17 | 733.81 | 947.30 | 961.15 | 0.00 | - | 12 | 12 | 26.39% |
| AMZN220121P04300000 | 2021-08-04 11:41AM EDT | 2022-01-21 | 957.00 | 952.75 | 968.05 | +12.00 | +1.27% | 5 | 10 | 25.54% |
| AMZN220218P04300000 | 2021-07-27 11:34AM EDT | 2022-02-18 | 775.00 | 963.30 | 976.70 | 0.00 | - | 1 | 79 | 25.66% |
| AMZN220617P04300000 | 2021-08-03 11:36AM EDT | 2022-06-17 | 1,037.27 | 1,005.50 | 1,013.80 | 0.00 | - | 4 | 181 | 25.52% |
| AMZN230120P04300000 | 2021-07-26 12:51PM EDT | 2023-01-20 | 878.00 | 1,083.00 | 1,092.50 | 0.00 | - | 1 | 24 | 26.19% |
| AMZN230616P04300000 | 2021-07-14 12:02PM EDT | 2023-06-16 | 958.85 | 1,119.50 | 1,137.50 | 0.00 | - | 2 | 1 | 26.10% |
© 2021 Verizon Media. Tutti i diritti riservati.
