Italia markets closed
Dow Jones
30.991,79+31,79(+0,10%)Nasdaq
13.665,52+29,53(+0,22%)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
3.331,62+37,62 (+1,14%)
Al 1:40PM EST. Mercato aperto.
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210205C01900000 | 2021-01-22 3:52PM EST | 2021-02-05 | 1,398.72 | 1,426.55 | 1,429.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219C01900000 | 2021-01-25 3:26PM EST | 2021-02-19 | 1,397.67 | 1,426.80 | 1,431.30 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN210319C01900000 | 2021-01-14 12:13PM EST | 2021-03-19 | 1,248.95 | 1,428.25 | 1,431.80 | 0.00 | - | 56 | 71 | 48.44% |
| AMZN210416C01900000 | 2020-12-28 12:46PM EST | 2021-04-16 | 1,386.50 | 1,430.75 | 1,436.20 | 0.00 | - | 2 | 9 | 50.47% |
| AMZN210618C01900000 | 2021-01-22 9:59AM EST | 2021-06-18 | 1,424.00 | 1,438.50 | 1,443.60 | 0.00 | - | 8 | 422 | 50.31% |
| AMZN210716C01900000 | 2021-01-21 9:51AM EST | 2021-07-16 | 1,428.55 | 1,440.00 | 1,446.55 | 0.00 | - | 2 | 6 | 48.00% |
| AMZN210820C01900000 | 2020-12-17 10:52AM EST | 2021-08-20 | 1,365.11 | 1,229.25 | 1,236.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C01900000 | 2021-01-21 11:01AM EST | 2021-09-17 | 1,465.75 | 1,449.15 | 1,457.15 | 0.00 | - | 1 | 2 | 45.93% |
| AMZN211015C01900000 | 2020-12-16 3:51PM EST | 2021-10-15 | 1,377.50 | 1,237.40 | 1,246.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN211119C01900000 | 2020-12-09 2:40PM EST | 2021-11-19 | 1,256.45 | 1,319.40 | 1,329.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN220121C01900000 | 2021-01-21 3:58PM EST | 2022-01-21 | 1,451.57 | 1,470.25 | 1,478.30 | 0.00 | - | 2 | 374 | 42.91% |
| AMZN220617C01900000 | 2021-01-11 9:40AM EST | 2022-06-17 | 1,316.00 | 1,495.00 | 1,505.00 | 0.00 | - | 2 | 7 | 41.12% |
| AMZN230120C01900000 | 2021-01-21 3:44PM EST | 2023-01-20 | 1,521.90 | 1,532.00 | 1,542.00 | 0.00 | - | 1 | 5 | 39.27% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P01900000 | 2021-01-25 10:54AM EST | 2021-01-29 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 48 | 160.16% |
| AMZN210205P01900000 | 2021-01-26 10:42AM EST | 2021-02-05 | 0.16 | 0.00 | 0.31 | +0.02 | +14.29% | 1 | 0 | 106.54% |
| AMZN210212P01900000 | 2021-01-22 10:55AM EST | 2021-02-12 | 0.50 | 0.01 | 0.72 | 0.00 | - | 20 | 21 | 89.94% |
| AMZN210219P01900000 | 2021-01-26 10:53AM EST | 2021-02-19 | 0.46 | 0.11 | 0.50 | -0.23 | -33.33% | 1 | 215 | 75.00% |
| AMZN210226P01900000 | 2021-01-21 10:58AM EST | 2021-02-26 | 0.98 | 0.30 | 1.11 | 0.00 | - | 1 | 2 | 72.05% |
| AMZN210319P01900000 | 2021-01-26 9:41AM EST | 2021-03-19 | 1.43 | 1.30 | 1.78 | -0.12 | -7.74% | 2 | 296 | 61.16% |
| AMZN210416P01900000 | 2021-01-25 11:27AM EST | 2021-04-16 | 2.86 | 2.15 | 2.96 | 0.00 | - | 2 | 47 | 52.75% |
| AMZN210521P01900000 | 2021-01-25 10:01AM EST | 2021-05-21 | 5.20 | 4.65 | 6.30 | 0.00 | - | 3 | 3 | 50.26% |
| AMZN210618P01900000 | 2021-01-25 9:52AM EST | 2021-06-18 | 7.65 | 7.20 | 7.95 | 0.00 | - | 2 | 205 | 46.86% |
| AMZN210716P01900000 | 2021-01-25 11:03AM EST | 2021-07-16 | 11.25 | 9.50 | 10.30 | 0.00 | - | 1 | 138 | 44.84% |
| AMZN210820P01900000 | 2021-01-26 1:22PM EST | 2021-08-20 | 14.15 | 13.90 | 14.65 | -0.25 | -1.74% | 2 | 72 | 43.64% |
| AMZN210917P01900000 | 2021-01-08 11:31AM EST | 2021-09-17 | 22.87 | 16.30 | 17.10 | 0.00 | - | 1 | 79 | 42.23% |
| AMZN211015P01900000 | 2021-01-25 11:27AM EST | 2021-10-15 | 21.67 | 19.45 | 20.25 | 0.00 | - | 2 | 75 | 41.34% |
| AMZN211119P01900000 | 2021-01-13 3:57PM EST | 2021-11-19 | 30.75 | 24.40 | 25.15 | 0.00 | - | 1 | 2 | 40.70% |
| AMZN220121P01900000 | 2021-01-21 12:10PM EST | 2022-01-21 | 31.80 | 32.05 | 32.55 | 0.00 | - | 5 | 272 | 39.24% |
| AMZN220617P01900000 | 2020-12-28 2:47PM EST | 2022-06-17 | 54.97 | 49.85 | 53.15 | 0.00 | - | 35 | 102 | 37.51% |
| AMZN230120P01900000 | 2021-01-25 3:18PM EST | 2023-01-20 | 80.45 | 75.30 | 80.05 | 0.00 | - | 2 | 201 | 35.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
