Italia markets closed
Dow Jones
33.677,27-68,13(-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
3.399,38 -0,62 (-0,02%)
Dopo ore: 4:43PM EDT
Prezzo d'esercizio:4700.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04700000 | 2021-04-13 10:42AM EDT | 2021-04-16 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 5 | 192 | 90.23% |
| AMZN210521C04700000 | 2021-04-13 11:31AM EDT | 2021-05-21 | 1.69 | 1.24 | 1.98 | +0.18 | +11.92% | 16 | 85 | 42.86% |
| AMZN210618C04700000 | 2021-04-13 3:42PM EDT | 2021-06-18 | 3.60 | 2.89 | 3.90 | +0.40 | +12.50% | 2 | 738 | 35.88% |
| AMZN210716C04700000 | 2021-04-13 12:56PM EDT | 2021-07-16 | 6.50 | 6.00 | 6.50 | +0.65 | +11.11% | 15 | 276 | 32.61% |
| AMZN210820C04700000 | 2021-04-13 1:47PM EDT | 2021-08-20 | 13.10 | 11.35 | 12.55 | +1.45 | +12.45% | 21 | 68 | 31.30% |
| AMZN210917C04700000 | 2021-04-13 12:57PM EDT | 2021-09-17 | 17.20 | 15.55 | 17.25 | +1.80 | +11.69% | 17 | 24 | 30.23% |
| AMZN211015C04700000 | 2021-04-13 3:52PM EDT | 2021-10-15 | 22.50 | 20.80 | 22.70 | +2.82 | +14.33% | 26 | 26 | 29.54% |
| AMZN211119C04700000 | 2021-04-12 1:03PM EDT | 2021-11-19 | 32.00 | 32.25 | 35.00 | +0.95 | +3.06% | 4 | 22 | 29.99% |
| AMZN211217C04700000 | 2021-04-12 12:52PM EDT | 2021-12-17 | 36.95 | 39.15 | 42.15 | 0.00 | - | 3 | 6 | 29.62% |
| AMZN220121C04700000 | 2021-04-13 10:44AM EDT | 2022-01-21 | 53.25 | 42.60 | 53.00 | +6.77 | +14.57% | 5 | 121 | 29.50% |
| AMZN220318C04700000 | 2021-04-12 1:53PM EDT | 2022-03-18 | 67.15 | 69.80 | 74.00 | 0.00 | - | 24 | 19 | 29.74% |
| AMZN220617C04700000 | 2021-04-13 11:10AM EDT | 2022-06-17 | 113.93 | 99.00 | 113.00 | +25.18 | +28.37% | 1 | 18 | 30.37% |
| AMZN230120C04700000 | 2021-04-07 11:06AM EDT | 2023-01-20 | 203.15 | 191.50 | 205.30 | +57.58 | +39.55% | 1 | 1,134 | 31.23% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04700000 | 2021-04-13 10:41AM EDT | 2021-04-16 | 1,274.10 | 1,297.30 | 1,305.95 | -179.75 | -12.36% | 3 | 2 | 130.58% |
| AMZN210521P04700000 | 2021-03-24 10:15AM EDT | 2021-05-21 | 1,554.00 | 1,299.30 | 1,309.20 | 0.00 | - | 3 | 0 | 54.04% |
| AMZN210618P04700000 | 2021-02-23 1:41PM EDT | 2021-06-18 | 1,568.12 | 1,644.00 | 1,660.20 | 0.00 | - | - | 1 | 125.11% |
| AMZN210716P04700000 | 2021-02-10 12:05PM EDT | 2021-07-16 | 1,452.60 | 1,703.95 | 1,713.00 | 0.00 | - | 1 | 10 | 113.60% |
| AMZN210820P04700000 | 2021-03-30 9:54AM EDT | 2021-08-20 | 1,653.17 | 1,299.00 | 1,317.50 | 0.00 | - | 2 | 10 | 33.50% |
| AMZN210917P04700000 | 2021-02-23 4:51PM EDT | 2021-09-17 | 1,526.00 | 1,647.00 | 1,659.60 | 0.00 | - | - | 2 | 81.62% |
| AMZN211015P04700000 | 2021-02-23 3:54PM EDT | 2021-10-15 | 1,562.75 | 1,648.50 | 1,661.25 | 0.00 | - | - | 2 | 75.40% |
| AMZN211119P04700000 | 2021-03-25 3:23PM EDT | 2021-11-19 | 1,660.35 | 1,313.70 | 1,332.50 | 0.00 | - | - | 2 | 29.51% |
| AMZN230120P04700000 | 2020-12-17 11:31AM EDT | 2023-01-20 | 1,657.50 | 1,743.40 | 1,754.50 | 0.00 | - | 2 | 6 | 46.15% |
© 2021 Verizon Media. Tutti i diritti riservati.
