Italia markets closed
Dow Jones
33.697,67-47,73(-0,14%)Nasdaq
13.990,51+140,51(+1,01%)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
3.402,02+22,63 (+0,67%)
Al 3:41PM EDT. Mercato aperto.
Prezzo d'esercizio:4400.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04400000 | 2021-04-13 2:12PM EDT | 2021-04-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 170 | 72.27% |
| AMZN210521C04400000 | 2021-04-13 12:41PM EDT | 2021-05-21 | 3.47 | 3.20 | 3.45 | +0.43 | +14.14% | 5 | 208 | 38.15% |
| AMZN210618C04400000 | 2021-04-13 12:42PM EDT | 2021-06-18 | 6.98 | 6.60 | 6.90 | +1.36 | +24.20% | 10 | 911 | 32.58% |
| AMZN210716C04400000 | 2021-04-13 12:58PM EDT | 2021-07-16 | 11.55 | 11.55 | 12.00 | +2.34 | +25.41% | 41 | 351 | 30.35% |
| AMZN210820C04400000 | 2021-04-13 12:58PM EDT | 2021-08-20 | 22.50 | 22.45 | 23.25 | +3.29 | +17.13% | 29 | 77 | 29.97% |
| AMZN210917C04400000 | 2021-04-13 1:46PM EDT | 2021-09-17 | 31.10 | 29.95 | 30.90 | +4.25 | +15.83% | 16 | 565 | 29.16% |
| AMZN211015C04400000 | 2021-04-12 12:00PM EDT | 2021-10-15 | 33.29 | 39.15 | 41.75 | 0.00 | - | 1 | 12 | 29.14% |
| AMZN211119C04400000 | 2021-04-13 1:24PM EDT | 2021-11-19 | 58.75 | 57.75 | 59.80 | +6.10 | +11.59% | 5 | 146 | 29.74% |
| AMZN211217C04400000 | 2021-04-13 12:01PM EDT | 2021-12-17 | 70.85 | 68.80 | 71.20 | +12.10 | +20.60% | 3 | 64 | 29.63% |
| AMZN220121C04400000 | 2021-04-13 1:24PM EDT | 2022-01-21 | 81.75 | 83.90 | 86.50 | +7.55 | +10.18% | 19 | 157 | 29.64% |
| AMZN220318C04400000 | 2021-04-12 9:58AM EDT | 2022-03-18 | 100.75 | 110.75 | 115.40 | 0.00 | - | 2 | 76 | 30.12% |
| AMZN220617C04400000 | 2021-04-13 12:18PM EDT | 2022-06-17 | 161.20 | 157.50 | 162.00 | +14.75 | +10.07% | 2 | 375 | 30.70% |
| AMZN230120C04400000 | 2021-04-13 11:46AM EDT | 2023-01-20 | 265.32 | 263.05 | 269.25 | +17.32 | +6.98% | 14 | 35 | 31.74% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04400000 | 2021-03-30 3:08PM EDT | 2021-04-16 | 1,337.35 | 976.40 | 988.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210521P04400000 | 2021-03-08 4:12PM EDT | 2021-05-21 | 1,338.05 | 1,115.50 | 1,127.45 | 0.00 | - | 2 | 15 | 91.33% |
| AMZN210618P04400000 | 2021-03-09 12:09PM EDT | 2021-06-18 | 1,363.02 | 1,027.50 | 1,037.50 | 0.00 | - | 8 | 21 | 47.85% |
| AMZN210716P04400000 | 2021-03-10 10:34AM EDT | 2021-07-16 | 1,320.50 | 1,030.50 | 1,040.50 | 0.00 | - | 2 | 4 | 41.02% |
| AMZN210820P04400000 | 2021-03-17 3:01PM EDT | 2021-08-20 | 1,257.65 | 993.75 | 1,006.70 | 0.00 | - | 4 | 4 | 24.47% |
| AMZN211119P04400000 | 2021-03-05 11:12AM EDT | 2021-11-19 | 1,461.70 | 1,251.00 | 1,261.00 | 0.00 | - | 1 | 1 | 53.24% |
| AMZN220121P04400000 | 2021-03-08 12:46PM EDT | 2022-01-21 | 1,431.05 | 1,315.25 | 1,321.30 | 0.00 | - | 1 | 58 | 52.54% |
| AMZN220617P04400000 | 2021-03-22 2:54PM EDT | 2022-06-17 | 1,356.40 | 1,105.15 | 1,122.40 | 0.00 | - | 2 | 6 | 27.59% |
| AMZN230120P04400000 | 2021-04-09 3:11PM EDT | 2023-01-20 | 1,192.00 | 1,192.75 | 1,205.45 | -52.65 | -4.23% | 1 | 27 | 28.01% |
© 2021 Verizon Media. Tutti i diritti riservati.
