Italia markets open in 4 hours 56 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.673,77+89,69(+0,33%)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:4500.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04500000 | 2021-08-03 3:03PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 673 | 103.13% |
| AMZN210813C04500000 | 2021-08-04 2:55PM EDT | 2021-08-13 | 0.12 | 0.05 | 0.16 | -0.09 | -42.86% | 36 | 241 | 60.64% |
| AMZN210820C04500000 | 2021-08-04 3:20PM EDT | 2021-08-20 | 0.44 | 0.43 | 0.49 | -0.16 | -26.67% | 127 | 1,252 | 52.10% |
| AMZN210827C04500000 | 2021-08-04 2:26PM EDT | 2021-08-27 | 0.72 | 0.31 | 0.75 | -0.09 | -11.11% | 46 | 359 | 45.78% |
| AMZN210903C04500000 | 2021-08-03 1:23PM EDT | 2021-09-03 | 1.36 | 0.95 | 1.73 | +0.32 | +30.77% | 1 | 38 | 44.27% |
| AMZN210917C04500000 | 2021-08-04 3:42PM EDT | 2021-09-17 | 2.00 | 1.89 | 2.08 | -0.06 | -2.91% | 22 | 1,098 | 37.45% |
| AMZN211015C04500000 | 2021-08-04 3:41PM EDT | 2021-10-15 | 3.55 | 3.45 | 3.60 | -0.30 | -7.79% | 224 | 541 | 31.61% |
| AMZN211119C04500000 | 2021-08-04 1:20PM EDT | 2021-11-19 | 7.50 | 6.80 | 7.70 | -0.30 | -3.85% | 17 | 181 | 29.29% |
| AMZN211217C04500000 | 2021-08-04 10:27AM EDT | 2021-12-17 | 10.00 | 9.30 | 10.30 | -1.08 | -9.75% | 2 | 162 | 27.49% |
| AMZN220121C04500000 | 2021-08-04 3:42PM EDT | 2022-01-21 | 15.40 | 14.50 | 15.80 | -0.39 | -2.47% | 14 | 1,482 | 26.64% |
| AMZN220218C04500000 | 2021-08-03 3:52PM EDT | 2022-02-18 | 24.00 | 23.15 | 24.85 | 0.00 | - | 3 | 236 | 27.27% |
| AMZN220318C04500000 | 2021-08-02 3:09PM EDT | 2022-03-18 | 27.65 | 29.35 | 31.60 | 0.00 | - | 1 | 308 | 27.05% |
| AMZN220617C04500000 | 2021-08-03 3:06PM EDT | 2022-06-17 | 60.47 | 58.60 | 62.20 | -0.53 | -0.87% | 6 | 592 | 27.52% |
| AMZN220916C04500000 | 2021-08-04 10:33AM EDT | 2022-09-16 | 96.19 | 92.00 | 98.30 | -1.28 | -1.31% | 3 | 64 | 28.16% |
| AMZN230120C04500000 | 2021-08-04 1:15PM EDT | 2023-01-20 | 146.96 | 140.85 | 145.90 | +0.23 | +0.16% | 1,057 | 631 | 28.53% |
| AMZN230616C04500000 | 2021-08-04 1:27PM EDT | 2023-06-16 | 200.00 | 192.00 | 205.50 | -3.40 | -1.67% | 1 | 637 | 29.18% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210813P04500000 | 2021-07-29 3:59PM EDT | 2021-08-13 | 1,165.50 | 1,136.25 | 1,152.85 | 0.00 | - | 1 | 3 | 100.75% |
| AMZN210820P04500000 | 2021-07-30 1:11PM EDT | 2021-08-20 | 1,142.44 | 1,139.60 | 1,147.65 | 0.00 | - | 1 | 3 | 63.27% |
| AMZN210827P04500000 | 2021-07-29 2:47PM EDT | 2021-08-27 | 909.50 | 1,139.35 | 1,149.40 | 0.00 | - | - | 0 | 57.13% |
| AMZN210917P04500000 | 2021-08-04 3:02PM EDT | 2021-09-17 | 1,142.20 | 1,139.50 | 1,149.90 | -21.89 | -1.88% | 14 | 98 | 42.07% |
| AMZN211015P04500000 | 2021-08-04 3:08PM EDT | 2021-10-15 | 1,142.77 | 1,139.90 | 1,150.50 | +19.55 | +1.74% | 158 | 159 | 33.56% |
| AMZN211119P04500000 | 2021-08-04 9:31AM EDT | 2021-11-19 | 1,134.50 | 1,140.20 | 1,154.90 | +8.55 | +0.76% | 1 | 169 | 30.56% |
| AMZN211217P04500000 | 2021-07-30 3:56PM EDT | 2021-12-17 | 1,177.96 | 1,141.90 | 1,157.45 | 0.00 | - | 5 | 19 | 28.45% |
| AMZN220121P04500000 | 2021-08-03 11:11AM EDT | 2022-01-21 | 1,200.00 | 1,144.75 | 1,158.90 | 0.00 | - | 4 | 196 | 25.93% |
| AMZN220218P04500000 | 2021-08-03 11:10AM EDT | 2022-02-18 | 1,207.00 | 1,151.50 | 1,166.70 | 0.00 | - | 4 | 70 | 26.43% |
| AMZN220318P04500000 | 2021-07-14 2:56PM EDT | 2022-03-18 | 880.03 | 1,155.95 | 1,168.40 | 0.00 | - | 1 | 6 | 25.18% |
| AMZN220617P04500000 | 2021-07-30 12:05PM EDT | 2022-06-17 | 1,195.28 | 1,179.75 | 1,193.85 | 0.00 | - | 14 | 56 | 25.66% |
| AMZN220916P04500000 | 2021-08-04 10:47AM EDT | 2022-09-16 | 1,211.41 | 1,203.05 | 1,221.45 | +19.41 | +1.63% | 6 | 57 | 25.90% |
| AMZN230120P04500000 | 2021-08-04 1:15PM EDT | 2023-01-20 | 1,245.44 | 1,247.60 | 1,258.00 | +18.33 | +1.49% | 1,055 | 241 | 25.91% |
| AMZN230616P04500000 | 2021-07-19 10:39AM EDT | 2023-06-16 | 1,319.50 | 1,280.50 | 1,298.50 | 0.00 | - | 6 | 504 | 25.82% |
© 2021 Verizon Media. Tutti i diritti riservati.
