Italia markets closed
Dow Jones
30.976,08+16,08(+0,05%)Nasdaq
13.641,15+5,15(+0,04%)Nikkei 225
28.546,18-276,11(-0,96%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.324,27+30,27 (+0,92%)
Al 2:53PM EST. Mercato aperto.
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219C01600000 | 2020-09-04 9:36AM EST | 2021-02-19 | 1,612.85 | 1,532.05 | 1,542.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN210319C01600000 | 2021-01-13 2:32PM EST | 2021-03-19 | 1,585.17 | 1,729.35 | 1,733.20 | 0.00 | - | 58 | 58 | 95.77% |
| AMZN210416C01600000 | 2020-11-03 3:50PM EST | 2021-04-16 | 1,463.33 | 1,566.40 | 1,572.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN210618C01600000 | 2021-01-11 1:46PM EST | 2021-06-18 | 1,538.00 | 1,733.05 | 1,738.65 | 0.00 | - | 2 | 85 | 63.15% |
| AMZN210716C01600000 | 2021-01-11 11:37AM EST | 2021-07-16 | 1,564.22 | 1,734.05 | 1,740.45 | 0.00 | - | 2 | 16 | 58.97% |
| AMZN210820C01600000 | 2020-12-31 9:32AM EST | 2021-08-20 | 1,686.50 | 1,737.65 | 1,744.90 | 0.00 | - | 1 | 2 | 56.54% |
| AMZN210917C01600000 | 2021-01-07 11:30AM EST | 2021-09-17 | 1,610.01 | 1,739.15 | 1,747.55 | 0.00 | - | 1 | 0 | 54.27% |
| AMZN211015C01600000 | 2020-12-29 1:39PM EST | 2021-10-15 | 1,764.50 | 1,741.30 | 1,750.50 | 0.00 | - | - | 1 | 52.62% |
| AMZN211119C01600000 | 2021-01-04 3:52PM EST | 2021-11-19 | 1,616.38 | 1,744.75 | 1,754.00 | 0.00 | - | 2 | 3 | 51.00% |
| AMZN220121C01600000 | 2021-01-25 11:52AM EST | 2022-01-21 | 1,706.80 | 1,750.55 | 1,760.45 | 0.00 | - | 7 | 132 | 50.30% |
| AMZN220617C01600000 | 2021-01-22 3:32PM EST | 2022-06-17 | 1,747.32 | 1,767.50 | 1,777.50 | 0.00 | - | 10 | 6 | 46.67% |
| AMZN230120C01600000 | 2021-01-22 3:39PM EST | 2023-01-20 | 1,767.26 | 1,790.00 | 1,800.00 | 0.00 | - | 18 | 14 | 43.08% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219P01600000 | 2021-01-26 12:17PM EST | 2021-02-19 | 0.23 | 0.10 | 0.63 | -0.09 | -28.12% | 2 | 290 | 97.75% |
| AMZN210319P01600000 | 2021-01-26 1:22PM EST | 2021-03-19 | 0.54 | 0.30 | 0.60 | -0.05 | -8.47% | 20 | 226 | 68.46% |
| AMZN210416P01600000 | 2021-01-20 3:50PM EST | 2021-04-16 | 2.64 | 0.46 | 1.47 | 0.00 | - | 1 | 124 | 59.86% |
| AMZN210618P01600000 | 2021-01-22 10:29AM EST | 2021-06-18 | 3.35 | 2.60 | 3.65 | 0.00 | - | 5 | 561 | 51.71% |
| AMZN210716P01600000 | 2021-01-21 3:49PM EST | 2021-07-16 | 4.30 | 3.65 | 4.70 | 0.00 | - | 5 | 32 | 50.08% |
| AMZN210820P01600000 | 2021-01-25 9:33AM EST | 2021-08-20 | 6.00 | 5.55 | 6.75 | 0.00 | - | 1 | 47 | 48.21% |
| AMZN210917P01600000 | 2021-01-26 12:19PM EST | 2021-09-17 | 7.30 | 6.90 | 8.00 | -0.80 | -9.88% | 1 | 48 | 46.48% |
| AMZN211015P01600000 | 2020-12-28 9:40AM EST | 2021-10-15 | 12.70 | 8.50 | 9.45 | 0.00 | - | 2 | 15 | 45.17% |
| AMZN211119P01600000 | 2021-01-20 2:54PM EST | 2021-11-19 | 11.63 | 11.10 | 12.05 | 0.00 | - | 11 | 20 | 44.25% |
| AMZN211217P01600000 | 2021-01-25 1:39PM EST | 2021-12-17 | 13.85 | 12.00 | 13.95 | 0.00 | - | 17 | 57 | 43.45% |
| AMZN220121P01600000 | 2021-01-26 11:13AM EST | 2022-01-21 | 15.70 | 15.50 | 16.00 | -0.95 | -5.71% | 1 | 399 | 42.36% |
| AMZN220617P01600000 | 2021-01-26 11:11AM EST | 2022-06-17 | 26.25 | 24.50 | 27.45 | -5.15 | -16.40% | 1 | 125 | 39.87% |
| AMZN230120P01600000 | 2021-01-22 12:16PM EST | 2023-01-20 | 38.15 | 38.30 | 42.20 | 0.00 | - | 1 | 26 | 36.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
