Italia markets closed
Dow Jones
33.670,12-75,28(-0,22%)Nasdaq
13.976,81+126,81(+0,92%)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
3.411,38+31,99 (+0,95%)
Al 2:35PM EDT. Mercato aperto.
Prezzo d'esercizio:4800.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C04800000 | 2021-04-13 11:38AM EDT | 2021-04-16 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 13 | 453 | 93.75% |
| AMZN210521C04800000 | 2021-04-13 12:26PM EDT | 2021-05-21 | 1.49 | 1.19 | 1.52 | +0.56 | +60.22% | 302 | 234 | 43.38% |
| AMZN210618C04800000 | 2021-04-13 2:05PM EDT | 2021-06-18 | 3.15 | 2.67 | 3.40 | +0.05 | +1.61% | 2 | 110 | 36.76% |
| AMZN210716C04800000 | 2021-03-29 10:19AM EDT | 2021-07-16 | 5.58 | 5.00 | 5.40 | +2.30 | +70.12% | 1 | 64 | 33.05% |
| AMZN210820C04800000 | 2021-04-13 2:08PM EDT | 2021-08-20 | 10.60 | 10.50 | 11.30 | +0.66 | +6.64% | 2 | 44 | 31.98% |
| AMZN210917C04800000 | 2021-04-13 2:07PM EDT | 2021-09-17 | 14.45 | 14.15 | 15.00 | +2.45 | +20.42% | 14 | 21 | 30.61% |
| AMZN211015C04800000 | 2021-04-13 12:32PM EDT | 2021-10-15 | 20.30 | 18.65 | 19.70 | +3.10 | +18.02% | 5 | 31 | 29.80% |
| AMZN211119C04800000 | 2021-04-09 9:52AM EDT | 2021-11-19 | 21.75 | 28.75 | 30.55 | 0.00 | - | 1 | 113 | 30.13% |
| AMZN211217C04800000 | 2021-04-01 10:34AM EDT | 2021-12-17 | 16.55 | 34.85 | 37.60 | 0.00 | - | 2 | 13 | 29.85% |
| AMZN220121C04800000 | 2021-04-13 1:24PM EDT | 2022-01-21 | 45.62 | 44.45 | 46.70 | +5.32 | +13.20% | 2 | 263 | 29.54% |
| AMZN220318C04800000 | 2021-04-12 1:11PM EDT | 2022-03-18 | 59.50 | 62.50 | 67.40 | 0.00 | - | 4 | 4 | 29.91% |
| AMZN220617C04800000 | 2021-04-13 12:16PM EDT | 2022-06-17 | 101.35 | 97.70 | 101.80 | +51.70 | +104.13% | 2 | 64 | 30.23% |
| AMZN230120C04800000 | 2021-04-09 12:04PM EDT | 2023-01-20 | 190.10 | 179.80 | 190.30 | +17.74 | +10.29% | 4 | 505 | 31.07% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P04800000 | 2021-04-12 9:33AM EDT | 2021-04-16 | 1,424.65 | 1,388.60 | 1,390.90 | 0.00 | - | 2 | 5 | 130.88% |
| AMZN210618P04800000 | 2021-03-09 11:07AM EDT | 2021-06-18 | 1,743.50 | 1,493.00 | 1,498.95 | 0.00 | - | 2 | 2 | 78.08% |
| AMZN210716P04800000 | 2021-03-31 12:28PM EDT | 2021-07-16 | 1,688.40 | 1,384.40 | 1,399.35 | 0.00 | - | 1 | 4 | 37.14% |
| AMZN210820P04800000 | 2021-03-12 11:49AM EDT | 2021-08-20 | 1,743.47 | 1,428.50 | 1,438.50 | 0.00 | - | 1 | 1 | 44.48% |
| AMZN210917P04800000 | 2021-04-12 10:31AM EDT | 2021-09-17 | 1,447.10 | 1,389.00 | 1,404.35 | 0.00 | - | 2 | 5 | 30.97% |
| AMZN211015P04800000 | 2021-04-09 12:50PM EDT | 2021-10-15 | 1,459.12 | 1,393.05 | 1,407.50 | 0.00 | - | 1 | 2 | 29.62% |
| AMZN211119P04800000 | 2021-03-15 12:14AM EDT | 2021-11-19 | 1,794.87 | 1,400.20 | 1,414.80 | 0.00 | - | - | 1 | 29.15% |
| AMZN220121P04800000 | 2021-02-03 2:21PM EDT | 2022-01-21 | 1,504.70 | 1,806.45 | 1,824.30 | 0.00 | - | 1 | 90 | 68.60% |
| AMZN230120P04800000 | 2021-02-26 10:35AM EDT | 2023-01-20 | 1,815.00 | 1,800.50 | 1,810.50 | 0.00 | - | 1 | 32 | 45.16% |
© 2021 Verizon Media. Tutti i diritti riservati.
