Italia markets open in 8 hours 24 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
3.380,52 -2,61 (-0,08%)
Dopo ore: 06:33PM EDT
Dopo ore: 06:33PM EDT
Prezzo d'esercizio:4750.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04750000 | 2021-06-15 9:50AM EDT | 2021-06-18 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 119 | 98.63% |
| AMZN210716C04750000 | 2021-06-09 2:55PM EDT | 2021-07-16 | 0.41 | 0.13 | 0.79 | -0.01 | -2.38% | 1 | 55 | 44.24% |
| AMZN210820C04750000 | 2021-06-09 3:49PM EDT | 2021-08-20 | 1.84 | 1.73 | 2.70 | 0.00 | - | 6 | 75 | 35.46% |
| AMZN210917C04750000 | 2021-06-14 3:09PM EDT | 2021-09-17 | 3.75 | 3.40 | 4.25 | 0.00 | - | 2 | 3 | 31.75% |
| AMZN211015C04750000 | 2021-05-25 11:38AM EDT | 2021-10-15 | 5.91 | 5.60 | 6.75 | 0.00 | - | 1 | 82 | 29.98% |
| AMZN211119C04750000 | 2021-05-21 11:10AM EDT | 2021-11-19 | 10.00 | 11.35 | 12.90 | 0.00 | - | 6 | 3 | 29.63% |
| AMZN211217C04750000 | 2021-06-10 12:03PM EDT | 2021-12-17 | 14.25 | 15.45 | 17.50 | 0.00 | - | 4 | 13 | 28.99% |
| AMZN220121C04750000 | 2021-06-14 10:40AM EDT | 2022-01-21 | 23.17 | 21.50 | 24.00 | +1.17 | +5.32% | 1 | 149 | 28.44% |
| AMZN220318C04750000 | 2021-05-26 11:19AM EDT | 2022-03-18 | 29.65 | 36.80 | 40.00 | 0.00 | - | 15 | 42 | 28.67% |
| AMZN220617C04750000 | 2021-06-11 3:33PM EDT | 2022-06-17 | 60.85 | 65.35 | 69.25 | 0.00 | - | 1 | 295 | 28.93% |
| AMZN230120C04750000 | 2021-05-17 11:53AM EDT | 2023-01-20 | 113.45 | 134.90 | 141.20 | 0.00 | - | 1 | 40 | 29.09% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04750000 | 2021-05-27 10:13AM EDT | 2021-06-18 | 1,495.95 | 1,359.50 | 1,374.75 | 0.00 | - | 1 | 1 | 112.01% |
| AMZN210716P04750000 | 2021-04-29 11:55AM EDT | 2021-07-16 | 1,293.05 | 1,517.75 | 1,534.25 | 0.00 | - | 2 | 0 | 130.22% |
| AMZN210820P04750000 | 2021-06-03 3:27PM EDT | 2021-08-20 | 1,560.69 | 1,359.65 | 1,375.45 | 0.00 | - | 2 | 1 | 42.36% |
| AMZN210917P04750000 | 2021-06-01 10:58AM EDT | 2021-09-17 | 1,536.43 | 1,360.20 | 1,375.35 | 0.00 | - | - | 0 | 35.53% |
| AMZN211015P04750000 | 2021-05-24 2:11PM EDT | 2021-10-15 | 1,501.26 | 1,361.15 | 1,376.00 | 0.00 | - | - | 6 | 31.64% |
| AMZN211119P04750000 | 2021-05-07 9:40AM EDT | 2021-11-19 | 1,457.00 | 1,537.95 | 1,553.80 | 0.00 | - | 1 | 1 | 61.41% |
| AMZN211217P04750000 | 2021-06-15 9:34AM EDT | 2021-12-17 | 1,389.45 | 1,367.35 | 1,383.80 | -107.57 | -7.19% | 2 | 2 | 28.88% |
| AMZN220121P04750000 | 2021-06-01 11:19AM EDT | 2022-01-21 | 1,525.38 | 1,371.35 | 1,386.10 | 0.00 | - | 20 | 48 | 27.21% |
| AMZN220318P04750000 | 2021-05-20 9:53AM EDT | 2022-03-18 | 1,512.23 | 1,381.50 | 1,396.95 | 0.00 | - | 4 | 8 | 26.82% |
| AMZN220617P04750000 | 2021-04-21 3:57PM EDT | 2022-06-17 | 1,449.21 | 1,568.50 | 1,586.50 | 0.00 | - | 62 | 31 | 43.83% |
| AMZN230120P04750000 | 2021-04-19 1:28PM EDT | 2023-01-20 | 1,501.55 | 1,583.55 | 1,600.50 | 0.00 | - | 4 | 27 | 35.73% |
© 2021 Verizon Media. Tutti i diritti riservati.
