Italia markets open in 8 hours 58 minutes
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
3.382,00 -1,13 (-0,03%)
Dopo ore: 06:02PM EDT
Dopo ore: 06:02PM EDT
Prezzo d'esercizio:4550.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04550000 | 2021-06-15 9:57AM EDT | 2021-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 921 | 75.00% |
| AMZN210716C04550000 | 2021-06-10 12:55PM EDT | 2021-07-16 | 0.69 | 0.35 | 1.02 | 0.00 | - | 6 | 169 | 40.45% |
| AMZN210820C04550000 | 2021-06-15 1:05PM EDT | 2021-08-20 | 3.10 | 2.80 | 3.50 | +0.10 | +3.33% | 8 | 109 | 32.83% |
| AMZN210917C04550000 | 2021-06-07 9:41AM EDT | 2021-09-17 | 2.91 | 5.45 | 6.30 | 0.00 | - | 1 | 135 | 30.22% |
| AMZN211015C04550000 | 2021-06-09 10:11AM EDT | 2021-10-15 | 7.45 | 8.55 | 10.00 | 0.00 | - | 1 | 97 | 28.79% |
| AMZN211119C04550000 | 2021-06-14 10:08AM EDT | 2021-11-19 | 17.42 | 17.05 | 18.90 | 0.00 | - | 2 | 3 | 28.85% |
| AMZN211217C04550000 | 2021-06-03 9:32AM EDT | 2021-12-17 | 14.50 | 22.75 | 25.50 | 0.00 | - | 1 | 6 | 28.44% |
| AMZN220121C04550000 | 2021-06-14 2:08PM EDT | 2022-01-21 | 30.98 | 31.15 | 34.25 | 0.00 | - | 5 | 172 | 28.03% |
| AMZN220318C04550000 | 2021-06-07 2:38PM EDT | 2022-03-18 | 50.58 | 50.90 | 54.60 | 0.00 | - | 10 | 111 | 28.42% |
| AMZN220617C04550000 | 2021-06-07 3:37PM EDT | 2022-06-17 | 54.67 | 85.40 | 90.15 | 0.00 | - | 1 | 21 | 28.86% |
| AMZN230120C04550000 | 2021-06-07 11:42AM EDT | 2023-01-20 | 116.14 | 164.20 | 171.05 | 0.00 | - | 2 | 72 | 29.12% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04550000 | 2021-06-03 10:49AM EDT | 2021-06-18 | 1,355.70 | 1,159.50 | 1,174.75 | 0.00 | - | 29 | 10 | 99.22% |
| AMZN210716P04550000 | 2021-04-29 3:43PM EDT | 2021-07-16 | 1,091.35 | 1,317.75 | 1,333.00 | 0.00 | - | 1 | 0 | 120.70% |
| AMZN210820P04550000 | 2021-05-10 9:31AM EDT | 2021-08-20 | 1,281.00 | 1,260.90 | 1,276.40 | 0.00 | - | 2 | 3 | 70.56% |
| AMZN210917P04550000 | 2021-06-08 9:37AM EDT | 2021-09-17 | 1,315.91 | 1,161.65 | 1,176.45 | 0.00 | - | 2 | 11 | 32.58% |
| AMZN211015P04550000 | 2021-05-07 9:31AM EDT | 2021-10-15 | 1,242.70 | 1,337.45 | 1,353.30 | 0.00 | - | 1 | 1 | 64.68% |
| AMZN211119P04550000 | 2021-05-17 12:10AM EDT | 2021-11-19 | 1,391.10 | 1,170.10 | 1,186.15 | 0.00 | - | - | 1 | 29.04% |
| AMZN220121P04550000 | 2021-03-02 10:34AM EDT | 2022-01-21 | 1,442.90 | 1,400.50 | 1,410.50 | 0.00 | - | - | 1 | 54.89% |
| AMZN220318P04550000 | 2021-05-19 2:21PM EDT | 2022-03-18 | 1,362.09 | 1,196.90 | 1,212.45 | 0.00 | - | 1 | 1 | 27.06% |
| AMZN220617P04550000 | 2021-06-15 11:25AM EDT | 2022-06-17 | 1,242.35 | 1,226.25 | 1,242.25 | -26.15 | -2.06% | 4 | 12 | 27.26% |
| AMZN230120P04550000 | 2021-05-03 10:51AM EDT | 2023-01-20 | 1,272.90 | 1,407.95 | 1,421.70 | 0.00 | - | 2 | 16 | 34.82% |
© 2021 Verizon Media. Tutti i diritti riservati.
