Italia markets open in 4 hours 31 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.638,71+54,63(+0,20%)EUR/USD
1,1837-0,0006(-0,05%)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:4700.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04700000 | 2021-08-03 10:44AM EDT | 2021-08-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 118.75% |
| AMZN210813C04700000 | 2021-08-04 2:26PM EDT | 2021-08-13 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 45 | 226 | 64.45% |
| AMZN210820C04700000 | 2021-08-03 2:27PM EDT | 2021-08-20 | 0.25 | 0.20 | 0.43 | -0.29 | -53.70% | 1 | 359 | 56.74% |
| AMZN210827C04700000 | 2021-08-04 9:35AM EDT | 2021-08-27 | 0.42 | 0.20 | 1.09 | -0.13 | -23.64% | 20 | 57 | 50.83% |
| AMZN210903C04700000 | 2021-08-02 10:49AM EDT | 2021-09-03 | 0.81 | 0.06 | 1.40 | 0.00 | - | 10 | 58 | 48.54% |
| AMZN210917C04700000 | 2021-08-04 3:55PM EDT | 2021-09-17 | 1.50 | 1.20 | 1.92 | -0.43 | -22.28% | 1 | 295 | 41.68% |
| AMZN211015C04700000 | 2021-08-03 2:59PM EDT | 2021-10-15 | 3.10 | 2.23 | 2.92 | 0.00 | - | 3 | 215 | 34.43% |
| AMZN211119C04700000 | 2021-08-03 10:47AM EDT | 2021-11-19 | 4.40 | 4.50 | 5.50 | 0.00 | - | 1 | 38 | 30.99% |
| AMZN211217C04700000 | 2021-08-03 12:58PM EDT | 2021-12-17 | 6.65 | 6.10 | 6.80 | -0.20 | -2.92% | 1 | 125 | 28.54% |
| AMZN220121C04700000 | 2021-08-04 12:41PM EDT | 2022-01-21 | 10.20 | 9.60 | 10.60 | +0.15 | +1.49% | 8 | 316 | 27.45% |
| AMZN220218C04700000 | 2021-08-02 10:00AM EDT | 2022-02-18 | 17.28 | 15.55 | 17.10 | 0.00 | - | 6 | 67 | 27.88% |
| AMZN220318C04700000 | 2021-08-03 12:55PM EDT | 2022-03-18 | 20.80 | 20.00 | 22.20 | 0.00 | - | 2 | 177 | 27.57% |
| AMZN220617C04700000 | 2021-08-03 11:41AM EDT | 2022-06-17 | 37.78 | 42.30 | 45.40 | 0.00 | - | 16 | 99 | 27.63% |
| AMZN230120C04700000 | 2021-08-04 3:12PM EDT | 2023-01-20 | 115.00 | 112.70 | 117.70 | -0.44 | -0.38% | 2 | 1,207 | 28.49% |
| AMZN230616C04700000 | 2021-08-04 3:47PM EDT | 2023-06-16 | 165.00 | 157.00 | 173.00 | -2.34 | -1.40% | 1 | 56 | 29.16% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210820P04700000 | 2021-08-04 9:41AM EDT | 2021-08-20 | 1,328.50 | 1,339.65 | 1,347.65 | +260.85 | +24.43% | 4 | 1 | 71.10% |
| AMZN210827P04700000 | 2021-07-29 2:31PM EDT | 2021-08-27 | 1,102.89 | 1,339.35 | 1,347.95 | 0.00 | - | - | 3 | 60.27% |
| AMZN210917P04700000 | 2021-07-27 10:57AM EDT | 2021-09-17 | 1,074.12 | 1,335.50 | 1,353.65 | 0.00 | - | 1 | 12 | 51.83% |
| AMZN211015P04700000 | 2021-07-15 9:34AM EDT | 2021-10-15 | 1,043.00 | 1,339.40 | 1,350.05 | 0.00 | - | 2 | 6 | 37.07% |
| AMZN211119P04700000 | 2021-07-30 9:45AM EDT | 2021-11-19 | 1,358.50 | 1,338.70 | 1,353.15 | 0.00 | - | 1 | 67 | 32.95% |
| AMZN211217P04700000 | 2021-07-13 2:20PM EDT | 2021-12-17 | 1,025.01 | 1,339.25 | 1,354.90 | 0.00 | - | - | 0 | 30.37% |
| AMZN220121P04700000 | 2021-06-01 11:10AM EDT | 2022-01-21 | 1,488.86 | 1,272.05 | 1,289.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN220218P04700000 | 2021-06-14 1:49PM EDT | 2022-02-18 | 1,350.94 | 1,058.50 | 1,066.55 | 0.00 | - | 58 | 65 | 0.00% |
| AMZN220318P04700000 | 2021-07-14 3:28PM EDT | 2022-03-18 | 1,381.90 | 1,347.45 | 1,361.05 | 0.00 | - | 1 | 8 | 25.77% |
| AMZN220617P04700000 | 2021-06-22 11:37AM EDT | 2022-06-17 | 1,267.90 | 1,131.95 | 1,146.60 | 0.00 | - | - | 3 | 0.00% |
| AMZN230120P04700000 | 2021-06-17 1:51PM EDT | 2023-01-20 | 1,186.78 | 1,265.90 | 1,281.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P04700000 | 2021-07-14 2:28PM EDT | 2023-06-16 | 1,277.94 | 1,448.50 | 1,466.50 | 0.00 | - | 1 | 2 | 25.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
