Italia markets open in 5 hours 20 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.665,33+81,25(+0,29%)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:4400.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04400000 | 2021-08-04 12:08PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 463 | 101.56% |
| AMZN210813C04400000 | 2021-08-04 3:37PM EDT | 2021-08-13 | 0.14 | 0.07 | 0.18 | -0.18 | -56.25% | 30 | 220 | 57.32% |
| AMZN210820C04400000 | 2021-08-04 12:40PM EDT | 2021-08-20 | 0.50 | 0.35 | 0.87 | -0.23 | -31.51% | 2 | 623 | 50.05% |
| AMZN210827C04400000 | 2021-08-04 10:36AM EDT | 2021-08-27 | 0.78 | 0.28 | 1.06 | -0.24 | -23.53% | 5 | 124 | 44.45% |
| AMZN210903C04400000 | 2021-08-04 2:01PM EDT | 2021-09-03 | 1.73 | 1.46 | 1.99 | +0.21 | +13.82% | 4 | 44 | 42.14% |
| AMZN210917C04400000 | 2021-08-04 11:20AM EDT | 2021-09-17 | 2.23 | 1.90 | 2.48 | +0.29 | +14.95% | 6 | 554 | 35.86% |
| AMZN211015C04400000 | 2021-08-03 3:34PM EDT | 2021-10-15 | 4.40 | 3.70 | 4.60 | 0.00 | - | 23 | 177 | 30.73% |
| AMZN211119C04400000 | 2021-08-04 11:39AM EDT | 2021-11-19 | 8.92 | 8.30 | 9.50 | +0.87 | +10.81% | 224 | 216 | 28.56% |
| AMZN211217C04400000 | 2021-08-03 1:39PM EDT | 2021-12-17 | 13.70 | 11.75 | 13.00 | 0.00 | - | 4 | 104 | 27.03% |
| AMZN220121C04400000 | 2021-08-04 3:15PM EDT | 2022-01-21 | 18.95 | 18.20 | 19.95 | -1.35 | -6.65% | 1 | 335 | 26.39% |
| AMZN220218C04400000 | 2021-08-03 11:14AM EDT | 2022-02-18 | 30.45 | 28.60 | 30.95 | +5.58 | +22.44% | 1 | 174 | 27.16% |
| AMZN220318C04400000 | 2021-07-30 1:37PM EDT | 2022-03-18 | 37.80 | 35.95 | 38.75 | +6.54 | +20.92% | 1 | 212 | 26.97% |
| AMZN220617C04400000 | 2021-08-04 3:28PM EDT | 2022-06-17 | 71.70 | 69.30 | 73.00 | -0.58 | -0.80% | 11 | 545 | 27.50% |
| AMZN220916C04400000 | 2021-08-03 3:58PM EDT | 2022-09-16 | 108.68 | 105.65 | 111.75 | 0.00 | - | 17 | 7 | 28.15% |
| AMZN230120C04400000 | 2021-08-04 10:45AM EDT | 2023-01-20 | 161.35 | 157.35 | 162.50 | +4.55 | +2.90% | 43 | 208 | 28.56% |
| AMZN230616C04400000 | 2021-08-03 3:37PM EDT | 2023-06-16 | 215.95 | 207.00 | 224.00 | 0.00 | - | 14 | 100 | 29.19% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806P04400000 | 2021-07-23 12:27PM EDT | 2021-08-06 | 754.53 | 1,039.70 | 1,047.60 | 0.00 | - | 1 | 0 | 166.66% |
| AMZN210820P04400000 | 2021-07-30 9:34AM EDT | 2021-08-20 | 1,079.65 | 1,039.65 | 1,047.65 | 0.00 | - | 2 | 12 | 59.16% |
| AMZN210827P04400000 | 2021-07-29 11:21AM EDT | 2021-08-27 | 789.39 | 1,039.35 | 1,049.45 | 0.00 | - | 1 | 2 | 53.60% |
| AMZN210903P04400000 | 2021-07-29 2:31PM EDT | 2021-09-03 | 807.16 | 1,039.30 | 1,050.10 | 0.00 | - | - | 0 | 48.02% |
| AMZN210917P04400000 | 2021-07-28 2:02PM EDT | 2021-09-17 | 786.39 | 1,039.65 | 1,050.00 | 0.00 | - | 1 | 4 | 39.54% |
| AMZN211015P04400000 | 2021-07-30 1:52PM EDT | 2021-10-15 | 1,054.34 | 1,040.35 | 1,050.95 | 0.00 | - | 15 | 18 | 31.87% |
| AMZN211119P04400000 | 2021-08-03 11:49AM EDT | 2021-11-19 | 1,066.50 | 1,042.05 | 1,056.45 | 0.00 | - | 2 | 4 | 29.52% |
| AMZN211217P04400000 | 2021-07-29 12:27PM EDT | 2021-12-17 | 816.26 | 1,044.05 | 1,059.85 | 0.00 | - | 4 | 10 | 27.73% |
| AMZN220121P04400000 | 2021-07-07 10:25AM EDT | 2022-01-21 | 773.35 | 1,048.15 | 1,063.45 | 0.00 | - | 2 | 42 | 25.91% |
| AMZN220218P04400000 | 2021-06-14 11:47AM EDT | 2022-02-18 | 1,075.78 | 799.35 | 807.10 | 0.00 | - | 2 | 149 | 0.00% |
| AMZN220318P04400000 | 2021-05-21 3:49PM EDT | 2022-03-18 | 1,232.88 | 980.95 | 995.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220617P04400000 | 2021-07-16 12:23PM EDT | 2022-06-17 | 933.90 | 1,090.05 | 1,104.15 | 0.00 | - | 3 | 35 | 25.74% |
| AMZN230120P04400000 | 2021-07-15 11:48AM EDT | 2023-01-20 | 991.00 | 1,164.10 | 1,174.00 | 0.00 | - | 1 | 35 | 26.02% |
| AMZN230616P04400000 | 2021-07-30 1:07PM EDT | 2023-06-16 | 1,223.71 | 1,199.00 | 1,217.00 | 0.00 | - | 1 | 9 | 25.95% |
© 2021 Verizon Media. Tutti i diritti riservati.
