Italia markets closed
Dow Jones
33.679,44-65,96(-0,20%)Nasdaq
13.996,10+146,10(+1,05%)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
3.400,00+20,61 (+0,61%)
Alla chiusura: 4:00PM EDT
3.396,87 -3,13 (-0,09%)
Dopo ore: 4:01PM EDT
Prezzo d'esercizio:4500.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04500000 | 2021-04-13 2:18PM EDT | 2021-04-16 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 2,028 | 76.95% |
| AMZN210521C04500000 | 2021-04-13 3:35PM EDT | 2021-05-21 | 2.59 | 2.45 | 2.66 | +0.63 | +32.14% | 18 | 408 | 39.47% |
| AMZN210618C04500000 | 2021-04-13 2:07PM EDT | 2021-06-18 | 5.43 | 4.90 | 5.40 | +0.73 | +15.53% | 7 | 901 | 33.51% |
| AMZN210716C04500000 | 2021-04-13 1:31PM EDT | 2021-07-16 | 9.50 | 8.80 | 9.15 | +1.85 | +24.18% | 28 | 166 | 30.82% |
| AMZN210820C04500000 | 2021-04-13 1:47PM EDT | 2021-08-20 | 18.90 | 17.20 | 17.80 | +3.25 | +20.77% | 30 | 290 | 30.07% |
| AMZN210917C04500000 | 2021-04-13 3:00PM EDT | 2021-09-17 | 24.95 | 23.45 | 24.35 | +3.25 | +14.98% | 33 | 524 | 29.27% |
| AMZN211015C04500000 | 2021-04-13 1:22PM EDT | 2021-10-15 | 32.90 | 30.85 | 32.05 | +4.80 | +17.08% | 3 | 93 | 28.85% |
| AMZN211119C04500000 | 2021-04-12 11:03AM EDT | 2021-11-19 | 41.05 | 46.05 | 47.60 | 0.00 | - | 2 | 56 | 29.42% |
| AMZN211217C04500000 | 2021-04-13 12:55PM EDT | 2021-12-17 | 57.44 | 55.85 | 57.95 | +7.69 | +15.46% | 3 | 44 | 29.36% |
| AMZN220121C04500000 | 2021-04-13 2:39PM EDT | 2022-01-21 | 70.95 | 68.40 | 71.65 | +7.95 | +12.62% | 24 | 1,140 | 29.36% |
| AMZN220318C04500000 | 2021-04-13 2:26PM EDT | 2022-03-18 | 95.60 | 92.90 | 95.70 | +7.59 | +8.62% | 21 | 12 | 29.58% |
| AMZN220617C04500000 | 2021-04-13 1:15PM EDT | 2022-06-17 | 140.15 | 134.40 | 139.10 | +9.75 | +7.48% | 28 | 371 | 30.20% |
| AMZN230120C04500000 | 2021-04-13 2:25PM EDT | 2023-01-20 | 242.40 | 233.90 | 241.60 | +14.40 | +6.32% | 20 | 532 | 31.31% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04500000 | 2021-03-23 12:13PM EDT | 2021-04-16 | 1,339.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210521P04500000 | 2021-04-12 10:08AM EDT | 2021-05-21 | 1,122.08 | 1,098.30 | 1,102.40 | 0.00 | - | 1 | 3 | 39.01% |
| AMZN210618P04500000 | 2020-12-22 11:12AM EDT | 2021-06-18 | 1,334.80 | 1,236.50 | 1,246.50 | 0.00 | - | 1 | 5 | 77.16% |
| AMZN210716P04500000 | 2021-03-05 2:03PM EDT | 2021-07-16 | 1,558.05 | 1,335.90 | 1,345.00 | 0.00 | - | 2 | 5 | 81.62% |
| AMZN210820P04500000 | 2021-04-12 10:13AM EDT | 2021-08-20 | 1,142.95 | 1,101.50 | 1,113.75 | 0.00 | - | 2 | 64 | 28.56% |
| AMZN210917P04500000 | 2021-04-08 9:47AM EDT | 2021-09-17 | 1,146.45 | 1,107.10 | 1,118.60 | 0.00 | - | 2 | 5 | 27.60% |
| AMZN211015P04500000 | 2021-03-05 11:13AM EDT | 2021-10-15 | 1,552.00 | 1,341.00 | 1,353.55 | 0.00 | - | 1 | 1 | 59.12% |
| AMZN211119P04500000 | 2021-02-19 1:52PM EDT | 2021-11-19 | 1,275.00 | 1,440.10 | 1,457.00 | 0.00 | - | 1 | 170 | 64.55% |
| AMZN220121P04500000 | 2021-03-09 10:52AM EDT | 2022-01-21 | 1,488.35 | 1,352.50 | 1,362.50 | 0.00 | - | 1 | 196 | 49.26% |
| AMZN220318P04500000 | 2021-04-12 2:08PM EDT | 2022-03-18 | 1,176.13 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN220617P04500000 | 2021-04-13 9:42AM EDT | 2022-06-17 | 1,188.20 | 1,199.00 | 1,215.40 | -86.10 | -6.76% | 10 | 34 | 28.16% |
| AMZN230120P04500000 | 2021-04-09 3:04PM EDT | 2023-01-20 | 1,268.20 | 1,280.45 | 1,292.05 | -52.75 | -3.99% | 5 | 22 | 28.24% |
© 2021 Verizon Media. Tutti i diritti riservati.
