Italia markets closed
Dow Jones
30.949,80-10,20(-0,03%)Nasdaq
13.639,87+3,87(+0,03%)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
3.323,28+29,28 (+0,89%)
Al 12:17PM EST. Mercato aperto.
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219C01800000 | 2020-12-31 3:04PM EST | 2021-02-19 | 1,453.71 | 1,505.90 | 1,511.50 | 0.00 | - | 1 | 174 | 0.00% |
| AMZN210319C01800000 | 2021-01-06 11:43AM EST | 2021-03-19 | 1,386.30 | 1,507.60 | 1,513.05 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN210416C01800000 | 2020-12-30 10:43AM EST | 2021-04-16 | 1,521.30 | 1,511.25 | 1,515.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN210618C01800000 | 2021-01-11 12:41PM EST | 2021-06-18 | 1,360.37 | 1,518.65 | 1,523.75 | 0.00 | - | 2 | 285 | 34.82% |
| AMZN210716C01800000 | 2021-01-22 3:56PM EST | 2021-07-16 | 1,505.35 | 1,516.90 | 1,523.95 | 0.00 | - | 1 | 1 | 33.08% |
| AMZN210820C01800000 | 2020-12-17 9:31AM EST | 2021-08-20 | 1,475.00 | 1,323.80 | 1,330.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C01800000 | 2021-01-15 1:32PM EST | 2021-09-17 | 1,339.61 | 1,525.60 | 1,534.25 | 0.00 | - | 2 | 2 | 41.85% |
| AMZN211015C01800000 | 2021-01-14 12:00PM EST | 2021-10-15 | 1,375.94 | 1,530.00 | 1,539.50 | 0.00 | - | 1 | 1 | 42.57% |
| AMZN220121C01800000 | 2021-01-20 10:03AM EST | 2022-01-21 | 1,451.27 | 1,543.85 | 1,553.45 | 0.00 | - | 4 | 183 | 41.47% |
| AMZN220617C01800000 | 2020-12-11 2:47PM EST | 2022-06-17 | 1,387.37 | 1,442.20 | 1,459.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230120C01800000 | 2020-12-24 12:07PM EST | 2023-01-20 | 1,490.00 | 1,577.75 | 1,595.00 | 0.00 | - | 1 | 6 | 36.69% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219P01800000 | 2021-01-26 11:05AM EST | 2021-02-19 | 0.27 | 0.07 | 0.76 | -0.08 | -22.86% | 1 | 312 | 83.86% |
| AMZN210226P01800000 | 2021-01-22 10:00AM EST | 2021-02-26 | 0.55 | 0.12 | 0.92 | 0.00 | - | 1 | 1 | 75.78% |
| AMZN210319P01800000 | 2021-01-26 11:36AM EST | 2021-03-19 | 1.10 | 0.82 | 1.15 | +0.30 | +37.50% | 10 | 374 | 62.99% |
| AMZN210416P01800000 | 2021-01-21 12:04PM EST | 2021-04-16 | 1.96 | 1.47 | 2.26 | 0.00 | - | 1 | 14 | 54.90% |
| AMZN210618P01800000 | 2021-01-22 10:19AM EST | 2021-06-18 | 6.25 | 5.50 | 6.10 | 0.00 | - | 1 | 461 | 48.56% |
| AMZN210716P01800000 | 2021-01-22 9:31AM EST | 2021-07-16 | 8.00 | 7.20 | 7.95 | 0.00 | - | 1 | 20 | 46.37% |
| AMZN210820P01800000 | 2021-01-15 10:49AM EST | 2021-08-20 | 16.50 | 10.45 | 11.50 | 0.00 | - | 2 | 66 | 45.05% |
| AMZN210917P01800000 | 2021-01-21 1:28PM EST | 2021-09-17 | 13.00 | 12.75 | 13.55 | 0.00 | - | 1 | 19 | 43.58% |
| AMZN211015P01800000 | 2020-12-07 12:50PM EST | 2021-10-15 | 20.80 | 20.65 | 22.20 | 0.00 | - | 1 | 0 | 45.46% |
| AMZN211119P01800000 | 2020-12-14 11:57AM EST | 2021-11-19 | 24.20 | 23.80 | 24.70 | 0.00 | - | 10 | 11 | 43.70% |
| AMZN211217P01800000 | 2021-01-21 10:39AM EST | 2021-12-17 | 21.75 | 21.60 | 23.65 | 0.00 | - | 1 | 1 | 41.39% |
| AMZN220121P01800000 | 2021-01-25 9:51AM EST | 2022-01-21 | 24.55 | 25.75 | 26.20 | 0.00 | - | 2 | 923 | 40.23% |
| AMZN220617P01800000 | 2021-01-22 9:30AM EST | 2022-06-17 | 41.25 | 40.25 | 43.45 | 0.00 | - | 1 | 17 | 38.25% |
| AMZN230120P01800000 | 2021-01-20 11:40AM EST | 2023-01-20 | 66.60 | 61.70 | 65.75 | 0.00 | - | 10 | 61 | 35.82% |
© 2021 Verizon Media. Tutti i diritti riservati.
