Italia markets open in 6 hours 42 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.584,080,00(0,00%)EUR/USD
1,1841-0,0001(-0,01%)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:4800.00
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806C04800000 | 2021-08-04 2:59PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | 118 | 207 | 138.67% |
| AMZN210813C04800000 | 2021-08-04 2:45PM EDT | 2021-08-13 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 88 | 68.16% |
| AMZN210820C04800000 | 2021-08-04 2:10PM EDT | 2021-08-20 | 0.24 | 0.20 | 0.26 | -0.08 | -25.00% | 10 | 437 | 58.20% |
| AMZN210827C04800000 | 2021-08-03 3:59PM EDT | 2021-08-27 | 0.46 | 0.00 | 1.01 | 0.00 | - | 10 | 25 | 52.27% |
| AMZN210903C04800000 | 2021-08-03 1:28PM EDT | 2021-09-03 | 1.00 | 0.05 | 1.29 | 0.00 | - | 22 | 26 | 50.65% |
| AMZN210917C04800000 | 2021-08-03 2:12PM EDT | 2021-09-17 | 1.45 | 0.35 | 1.74 | 0.00 | - | 17 | 87 | 43.35% |
| AMZN211015C04800000 | 2021-08-03 2:58PM EDT | 2021-10-15 | 2.35 | 1.91 | 2.55 | -0.14 | -5.62% | 4 | 145 | 35.58% |
| AMZN211119C04800000 | 2021-08-02 3:32PM EDT | 2021-11-19 | 4.31 | 3.75 | 4.75 | +0.31 | +7.75% | 3 | 187 | 31.85% |
| AMZN211217C04800000 | 2021-08-04 11:12AM EDT | 2021-12-17 | 5.70 | 5.00 | 5.85 | -0.30 | -5.00% | 2 | 39 | 29.27% |
| AMZN220121C04800000 | 2021-08-04 12:12PM EDT | 2022-01-21 | 8.55 | 8.00 | 8.95 | -1.30 | -13.20% | 6 | 1,443 | 27.96% |
| AMZN220218C04800000 | 2021-08-04 3:14PM EDT | 2022-02-18 | 13.85 | 12.95 | 14.60 | +1.25 | +9.92% | 1 | 63 | 28.31% |
| AMZN220318C04800000 | 2021-08-04 11:58AM EDT | 2022-03-18 | 18.16 | 16.80 | 18.70 | +3.16 | +21.07% | 1 | 93 | 27.83% |
| AMZN220617C04800000 | 2021-08-02 10:57AM EDT | 2022-06-17 | 36.18 | 36.35 | 39.80 | 0.00 | - | 2 | 361 | 27.87% |
| AMZN220916C04800000 | 2021-07-23 9:52AM EDT | 2022-09-16 | 127.76 | 61.15 | 67.20 | 0.00 | - | 7 | 6 | 28.29% |
| AMZN230120C04800000 | 2021-08-03 11:46AM EDT | 2023-01-20 | 92.00 | 100.95 | 106.30 | 0.00 | - | 1 | 574 | 28.53% |
| AMZN230616C04800000 | 2021-08-04 11:58AM EDT | 2023-06-16 | 152.75 | 143.00 | 159.00 | +2.75 | +1.83% | 1 | 472 | 29.17% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210806P04800000 | 2021-07-30 9:49AM EDT | 2021-08-06 | 1,462.55 | 1,439.70 | 1,449.70 | 0.00 | - | 1 | 0 | 230.52% |
| AMZN210813P04800000 | 2021-07-27 9:31AM EDT | 2021-08-13 | 1,465.30 | 1,439.80 | 1,449.70 | 0.00 | - | 1 | 0 | 108.70% |
| AMZN210820P04800000 | 2021-07-19 3:43PM EDT | 2021-08-20 | 1,275.35 | 1,435.00 | 1,451.90 | 0.00 | - | 2 | 0 | 86.75% |
| AMZN210903P04800000 | 2021-07-29 2:03PM EDT | 2021-09-03 | 1,199.51 | 1,439.30 | 1,450.10 | 0.00 | - | - | 3 | 60.36% |
| AMZN210917P04800000 | 2021-07-19 3:54PM EDT | 2021-09-17 | 1,263.85 | 1,435.00 | 1,452.85 | 0.00 | - | 1 | 11 | 53.51% |
| AMZN211015P04800000 | 2021-07-21 9:30AM EDT | 2021-10-15 | 1,239.10 | 1,439.40 | 1,450.05 | 0.00 | - | 1 | 9 | 38.97% |
| AMZN211119P04800000 | 2021-08-04 9:53AM EDT | 2021-11-19 | 1,438.65 | 1,437.85 | 1,452.60 | -50.30 | -3.38% | 2 | 108 | 34.18% |
| AMZN211217P04800000 | 2021-07-27 12:02PM EDT | 2021-12-17 | 1,220.25 | 1,438.30 | 1,454.15 | 0.00 | - | 3 | 78 | 31.44% |
| AMZN220121P04800000 | 2021-07-19 1:58PM EDT | 2022-01-21 | 1,301.75 | 1,439.30 | 1,455.15 | 0.00 | - | 1 | 171 | 28.55% |
| AMZN220218P04800000 | 2021-08-03 9:33AM EDT | 2022-02-18 | 1,475.10 | 1,442.55 | 1,456.80 | 0.00 | - | 1 | 103 | 27.20% |
| AMZN220318P04800000 | 2021-05-17 12:13AM EDT | 2022-03-18 | 1,593.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P04800000 | 2021-07-27 3:19PM EDT | 2022-06-17 | 1,247.90 | 1,458.95 | 1,474.00 | 0.00 | - | 6 | 7 | 25.87% |
| AMZN230120P04800000 | 2021-07-07 3:03PM EDT | 2023-01-20 | 1,274.55 | 1,502.00 | 1,520.00 | 0.00 | - | 3 | 30 | 25.59% |
© 2021 Verizon Media. Tutti i diritti riservati.
