Italia markets closed
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
3.379,50 -3,63 (-0,11%)
Dopo ore: 05:23PM EDT
Dopo ore: 05:23PM EDT
Prezzo d'esercizio:4350.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04350000 | 2021-06-15 2:46PM EDT | 2021-06-18 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 6 | 141 | 69.53% |
| AMZN210625C04350000 | 2021-06-15 9:30AM EDT | 2021-06-25 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 56 | 53.22% |
| AMZN210716C04350000 | 2021-06-14 1:07PM EDT | 2021-07-16 | 0.92 | 0.68 | 1.38 | 0.00 | - | 20 | 122 | 36.41% |
| AMZN210820C04350000 | 2021-06-15 3:39PM EDT | 2021-08-20 | 5.30 | 4.65 | 5.60 | +0.40 | +8.16% | 40 | 121 | 30.88% |
| AMZN210917C04350000 | 2021-06-03 9:34AM EDT | 2021-09-17 | 5.20 | 8.60 | 10.20 | 0.00 | - | 1 | 198 | 28.90% |
| AMZN211015C04350000 | 2021-06-15 1:40PM EDT | 2021-10-15 | 14.56 | 13.95 | 15.85 | +0.27 | +1.89% | 2 | 30 | 27.80% |
| AMZN211119C04350000 | 2021-06-15 2:38PM EDT | 2021-11-19 | 27.25 | 26.55 | 29.50 | +11.57 | +73.79% | 2 | 19 | 28.39% |
| AMZN211217C04350000 | 2021-06-15 10:16AM EDT | 2021-12-17 | 35.50 | 34.65 | 37.95 | +2.95 | +9.06% | 1 | 9 | 27.98% |
| AMZN220121C04350000 | 2021-06-15 12:35PM EDT | 2022-01-21 | 47.55 | 46.20 | 49.90 | +2.26 | +4.99% | 9 | 131 | 27.76% |
| AMZN220318C04350000 | 2021-06-10 3:10PM EDT | 2022-03-18 | 66.48 | 71.25 | 75.65 | 0.00 | - | 1 | 100 | 28.31% |
| AMZN220617C04350000 | 2021-06-08 2:58PM EDT | 2022-06-17 | 89.10 | 112.20 | 117.60 | 0.00 | - | 1 | 82 | 28.84% |
| AMZN230120C04350000 | 2021-05-20 11:34AM EDT | 2023-01-20 | 201.50 | 199.95 | 207.30 | +37.50 | +22.87% | 1 | 52 | 29.17% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04350000 | 2021-02-22 11:15AM EDT | 2021-06-18 | 1,164.95 | 1,236.40 | 1,248.95 | 0.00 | - | 2 | 20 | 406.22% |
| AMZN210716P04350000 | 2021-04-19 10:15AM EDT | 2021-07-16 | 971.80 | 1,124.35 | 1,136.55 | 0.00 | - | 4 | 9 | 112.10% |
| AMZN210820P04350000 | 2021-06-09 12:46PM EDT | 2021-08-20 | 1,057.60 | 961.90 | 977.50 | 0.00 | - | 2 | 6 | 34.74% |
| AMZN211015P04350000 | 2021-03-05 10:30AM EDT | 2021-10-15 | 1,374.45 | 1,195.10 | 1,205.00 | 0.00 | - | 1 | 9 | 67.35% |
| AMZN211119P04350000 | 2021-05-05 3:04PM EDT | 2021-11-19 | 1,098.65 | 1,144.50 | 1,160.35 | 0.00 | - | - | 6 | 53.37% |
| AMZN220121P04350000 | 2021-04-16 12:50PM EDT | 2022-01-21 | 1,017.20 | 1,144.50 | 1,156.70 | 0.00 | - | 11 | 17 | 45.60% |
| AMZN220617P04350000 | 2021-04-19 11:31AM EDT | 2022-06-17 | 1,089.40 | 1,204.05 | 1,216.95 | 0.00 | - | 1 | 2 | 40.32% |
| AMZN230120P04350000 | 2021-04-01 11:32AM EDT | 2023-01-20 | 1,179.65 | 1,098.00 | 1,113.50 | 0.00 | - | 1 | 9 | 25.06% |
© 2021 Verizon Media. Tutti i diritti riservati.
