Italia markets closed
Dow Jones
30.992,20+32,20(+0,10%)Nasdaq
13.658,46+22,47(+0,16%)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
3.329,72+35,72 (+1,08%)
Al 2:35PM EST. Mercato aperto.
Prezzo d'esercizio:1880.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219C01880000 | 2021-01-22 10:38AM EST | 2021-02-19 | 1,416.45 | 1,453.25 | 1,457.15 | 0.00 | - | 19 | 68 | 107.57% |
| AMZN210416C01880000 | 2021-01-13 3:58PM EST | 2021-04-16 | 1,296.98 | 1,456.80 | 1,461.35 | 0.00 | - | - | 9 | 65.21% |
| AMZN210618C01880000 | 2021-01-15 3:00PM EST | 2021-06-18 | 1,240.93 | 1,462.30 | 1,468.00 | 0.00 | - | 1 | 105 | 53.63% |
| AMZN210716C01880000 | 2020-12-30 9:32AM EST | 2021-07-16 | 1,478.50 | 1,466.30 | 1,471.85 | 0.00 | - | - | 1 | 51.36% |
| AMZN210820C01880000 | 2021-01-20 10:06AM EST | 2021-08-20 | 1,358.25 | 1,470.30 | 1,477.60 | 0.00 | - | 1 | 2 | 50.69% |
| AMZN210917C01880000 | 2021-01-06 11:16AM EST | 2021-09-17 | 1,264.19 | 1,474.45 | 1,482.75 | 0.00 | - | 1 | 1 | 49.49% |
| AMZN211015C01880000 | 2020-12-17 10:52AM EST | 2021-10-15 | 1,391.29 | 1,255.85 | 1,264.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211119C01880000 | 2020-12-09 1:18PM EST | 2021-11-19 | 1,299.95 | 1,337.80 | 1,348.30 | 0.00 | - | - | 2 | 0.00% |
| AMZN220121C01880000 | 2021-01-20 9:31AM EST | 2022-01-21 | 1,349.75 | 1,492.65 | 1,504.10 | 0.00 | - | 10 | 117 | 45.38% |
| AMZN220617C01880000 | 2020-09-10 11:57AM EST | 2022-06-17 | 1,539.50 | 1,521.45 | 1,538.50 | 0.00 | - | 3 | 7 | 44.26% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P01880000 | 2021-01-21 10:27AM EST | 2021-01-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 156.25% |
| AMZN210205P01880000 | 2021-01-19 12:03AM EST | 2021-02-05 | 0.59 | 0.00 | 0.27 | 0.00 | - | - | 0 | 107.03% |
| AMZN210219P01880000 | 2021-01-14 12:09PM EST | 2021-02-19 | 1.55 | 0.00 | 0.87 | 0.00 | - | 1 | 21 | 78.91% |
| AMZN210319P01880000 | 2020-12-18 11:35AM EST | 2021-03-19 | 3.43 | 2.47 | 3.40 | 0.00 | - | 3 | 33 | 67.51% |
| AMZN210416P01880000 | 2021-01-19 9:35AM EST | 2021-04-16 | 4.15 | 1.96 | 2.78 | 0.00 | - | 4 | 30 | 53.08% |
| AMZN210618P01880000 | 2021-01-25 9:30AM EST | 2021-06-18 | 7.35 | 6.70 | 7.40 | 0.00 | - | 5 | 138 | 47.04% |
| AMZN210716P01880000 | 2021-01-19 10:31AM EST | 2021-07-16 | 13.50 | 8.95 | 9.60 | 0.00 | - | 5 | 21 | 44.99% |
| AMZN210820P01880000 | 2021-01-19 9:31AM EST | 2021-08-20 | 18.75 | 12.95 | 13.75 | 0.00 | - | 1 | 12 | 43.79% |
| AMZN210917P01880000 | 2020-11-16 12:01AM EST | 2021-09-17 | 32.95 | 23.85 | 25.45 | 0.00 | - | - | 4 | 46.65% |
| AMZN211015P01880000 | 2021-01-19 10:48AM EST | 2021-10-15 | 25.20 | 18.45 | 19.25 | 0.00 | - | 9 | 11 | 41.53% |
| AMZN211119P01880000 | 2020-11-17 12:27PM EST | 2021-11-19 | 38.62 | 32.65 | 34.85 | 0.00 | - | 1 | 2 | 44.56% |
| AMZN220121P01880000 | 2021-01-20 1:46PM EST | 2022-01-21 | 33.25 | 30.85 | 31.25 | 0.00 | - | 1 | 56 | 39.45% |
| AMZN220617P01880000 | 2020-12-23 12:10PM EST | 2022-06-17 | 56.40 | 48.00 | 52.45 | 0.00 | - | 1 | 58 | 37.92% |
| AMZN230120P01880000 | 2021-01-15 10:17AM EST | 2023-01-20 | 92.50 | 71.40 | 77.10 | 0.00 | - | 1 | 4 | 35.48% |
© 2021 Verizon Media. Tutti i diritti riservati.
