Italia markets open in 8 hours 10 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: 06:47PM EDT
Dopo ore: 06:47PM EDT
Prezzo d'esercizio:4850.00
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04850000 | 2021-06-03 2:45PM EDT | 2021-06-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 89.06% |
| AMZN210716C04850000 | 2021-06-10 12:09PM EDT | 2021-07-16 | 0.37 | 0.01 | 0.70 | 0.00 | - | 2 | 60 | 46.01% |
| AMZN210820C04850000 | 2021-06-14 3:05PM EDT | 2021-08-20 | 1.68 | 1.36 | 2.31 | 0.00 | - | 1 | 39 | 36.54% |
| AMZN210917C04850000 | 2021-06-11 12:26PM EDT | 2021-09-17 | 3.40 | 2.81 | 3.65 | 0.00 | - | 5 | 30 | 32.64% |
| AMZN211015C04850000 | 2021-06-03 2:09PM EDT | 2021-10-15 | 3.10 | 4.60 | 5.65 | 0.00 | - | 1 | 12 | 30.59% |
| AMZN211119C04850000 | 2021-06-14 12:19PM EDT | 2021-11-19 | 9.45 | 9.40 | 10.80 | 0.00 | - | 1 | 18 | 30.06% |
| AMZN211217C04850000 | 2021-06-10 2:23PM EDT | 2021-12-17 | 12.60 | 12.80 | 14.65 | 0.00 | - | 3 | 15 | 29.31% |
| AMZN220121C04850000 | 2021-06-09 11:17AM EDT | 2022-01-21 | 14.75 | 18.00 | 20.25 | 0.00 | - | 1 | 153 | 28.68% |
| AMZN220318C04850000 | 2021-06-10 12:45PM EDT | 2022-03-18 | 28.55 | 31.50 | 34.50 | 0.00 | - | 2 | 52 | 28.85% |
| AMZN220617C04850000 | 2021-06-11 9:44AM EDT | 2022-06-17 | 57.00 | 57.35 | 60.90 | +4.42 | +8.41% | 1 | 228 | 29.00% |
| AMZN230120C04850000 | 2021-06-01 9:35AM EDT | 2023-01-20 | 89.50 | 122.55 | 128.60 | 0.00 | - | 1 | 8 | 29.11% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04850000 | 2021-05-17 9:34AM EDT | 2021-06-18 | 1,591.00 | 1,459.50 | 1,474.75 | 0.00 | - | 1 | 1 | 118.16% |
| AMZN210716P04850000 | 2021-05-12 3:15PM EDT | 2021-07-16 | 1,644.22 | 1,499.45 | 1,513.55 | 0.00 | - | 1 | 0 | 87.82% |
| AMZN210820P04850000 | 2021-04-29 11:56AM EDT | 2021-08-20 | 1,404.70 | 1,617.75 | 1,633.00 | 0.00 | - | - | 0 | 92.91% |
| AMZN210917P04850000 | 2021-04-28 10:27AM EDT | 2021-09-17 | 1,387.75 | 1,601.35 | 1,617.10 | 0.00 | - | - | 0 | 74.98% |
| AMZN211015P04850000 | 2021-05-05 1:56PM EDT | 2021-10-15 | 1,564.77 | 1,636.05 | 1,651.90 | 0.00 | - | - | 3 | 71.58% |
| AMZN211119P04850000 | 2021-05-21 10:13AM EDT | 2021-11-19 | 1,623.45 | 1,463.10 | 1,479.25 | 0.00 | - | 2 | 30 | 30.91% |
| AMZN211217P04850000 | 2021-06-11 3:11PM EDT | 2021-12-17 | 1,513.49 | 1,465.05 | 1,481.25 | 0.00 | - | 2 | 15 | 29.30% |
| AMZN220121P04850000 | 2021-06-03 10:32AM EDT | 2022-01-21 | 1,656.99 | 1,468.15 | 1,485.10 | 0.00 | - | 2 | 31 | 28.16% |
| AMZN220318P04850000 | 2021-05-06 1:51PM EDT | 2022-03-18 | 1,575.69 | 1,642.70 | 1,661.50 | 0.00 | - | 1 | 6 | 49.54% |
| AMZN230120P04850000 | 2021-04-28 10:26AM EDT | 2023-01-20 | 1,507.95 | 1,662.10 | 1,675.20 | 0.00 | - | - | 4 | 35.08% |
© 2021 Verizon Media. Tutti i diritti riservati.
