Italia markets closed
Dow Jones
30.989,40+29,40(+0,09%)Nasdaq
13.645,94+9,95(+0,07%)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
3.328,89+34,89 (+1,06%)
Al 3:08PM EST. Mercato aperto.
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02000000 | 2021-01-20 3:06PM EST | 2021-01-29 | 1,271.60 | 1,325.95 | 1,327.85 | 0.00 | - | - | 2 | 0.00% |
| AMZN210205C02000000 | 2021-01-25 10:45AM EST | 2021-02-05 | 1,307.41 | 1,326.35 | 1,328.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210219C02000000 | 2021-01-14 11:16AM EST | 2021-02-19 | 1,164.57 | 1,326.75 | 1,329.65 | 0.00 | - | 3 | 294 | 74.98% |
| AMZN210226C02000000 | 2021-01-19 12:08AM EST | 2021-02-26 | 1,146.28 | 1,326.20 | 1,331.80 | 0.00 | - | - | 71 | 54.59% |
| AMZN210319C02000000 | 2021-01-15 11:13AM EST | 2021-03-19 | 1,115.00 | 1,309.45 | 1,314.30 | 0.00 | - | 7 | 38 | 0.00% |
| AMZN210416C02000000 | 2021-01-08 9:30AM EST | 2021-04-16 | 1,188.42 | 1,331.10 | 1,335.25 | 0.00 | - | 5 | 14 | 51.90% |
| AMZN210618C02000000 | 2021-01-13 10:37AM EST | 2021-06-18 | 1,193.75 | 1,339.15 | 1,344.80 | 0.00 | - | 3 | 590 | 48.88% |
| AMZN210716C02000000 | 2020-12-16 3:59PM EST | 2021-07-16 | 1,270.00 | 1,128.30 | 1,134.15 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210820C02000000 | 2021-01-25 9:46AM EST | 2021-08-20 | 1,370.45 | 1,349.05 | 1,356.95 | 0.00 | - | 1 | 6 | 46.10% |
| AMZN210917C02000000 | 2020-11-13 1:44PM EST | 2021-09-17 | 1,152.55 | 1,156.80 | 1,164.95 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211015C02000000 | 2021-01-25 11:08AM EST | 2021-10-15 | 1,289.60 | 1,358.50 | 1,367.00 | 0.00 | - | 1 | 1 | 44.07% |
| AMZN211119C02000000 | 2021-01-04 3:53PM EST | 2021-11-19 | 1,250.00 | 1,365.00 | 1,375.50 | 0.00 | - | 1 | 11 | 43.64% |
| AMZN220121C02000000 | 2021-01-26 2:21PM EST | 2022-01-21 | 1,390.10 | 1,377.60 | 1,386.90 | -21.35 | -1.51% | 5 | 812 | 42.13% |
| AMZN220617C02000000 | 2021-01-26 12:16PM EST | 2022-06-17 | 1,406.90 | 1,409.00 | 1,419.00 | +24.90 | +1.80% | 20 | 67 | 40.67% |
| AMZN230120C02000000 | 2021-01-26 10:29AM EST | 2023-01-20 | 1,445.00 | 1,450.50 | 1,460.50 | -8.00 | -0.55% | 2 | 89 | 38.88% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02000000 | 2021-01-26 11:45AM EST | 2021-01-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 132.81% |
| AMZN210205P02000000 | 2021-01-22 1:45PM EST | 2021-02-05 | 0.34 | 0.00 | 0.30 | 0.00 | - | 2 | 45 | 96.97% |
| AMZN210212P02000000 | 2021-01-25 11:43AM EST | 2021-02-12 | 0.51 | 0.02 | 0.97 | 0.00 | - | 315 | 171 | 84.64% |
| AMZN210219P02000000 | 2021-01-26 1:25PM EST | 2021-02-19 | 0.77 | 0.65 | 1.00 | -0.05 | -6.10% | 7 | 1,012 | 75.81% |
| AMZN210226P02000000 | 2021-01-25 1:44PM EST | 2021-02-26 | 1.00 | 0.44 | 1.49 | 0.00 | - | 1 | 20 | 68.18% |
| AMZN210319P02000000 | 2021-01-26 10:11AM EST | 2021-03-19 | 2.05 | 1.41 | 2.25 | -0.15 | -6.82% | 3 | 1,031 | 57.18% |
| AMZN210416P02000000 | 2021-01-26 11:07AM EST | 2021-04-16 | 3.39 | 3.00 | 4.05 | -0.36 | -9.60% | 1 | 317 | 50.52% |
| AMZN210521P02000000 | 2021-01-25 3:46PM EST | 2021-05-21 | 8.00 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 48.09% |
| AMZN210618P02000000 | 2021-01-26 11:12AM EST | 2021-06-18 | 10.20 | 9.70 | 10.50 | -0.80 | -7.27% | 8 | 1,261 | 45.19% |
| AMZN210716P02000000 | 2021-01-22 3:48PM EST | 2021-07-16 | 14.01 | 12.85 | 13.40 | 0.00 | - | 2 | 44 | 43.28% |
| AMZN210820P02000000 | 2021-01-19 3:42PM EST | 2021-08-20 | 25.00 | 18.35 | 19.20 | 0.00 | - | 1 | 63 | 42.42% |
| AMZN210917P02000000 | 2021-01-25 10:53AM EST | 2021-09-17 | 23.00 | 21.50 | 22.45 | 0.00 | - | 1 | 106 | 41.18% |
| AMZN211015P02000000 | 2021-01-25 11:27AM EST | 2021-10-15 | 27.86 | 25.30 | 26.40 | 0.00 | - | 2 | 137 | 40.37% |
| AMZN211119P02000000 | 2021-01-25 10:53AM EST | 2021-11-19 | 33.50 | 31.55 | 32.55 | 0.00 | - | 2 | 30 | 39.85% |
| AMZN211217P02000000 | 2021-01-21 10:05AM EST | 2021-12-17 | 35.50 | 35.45 | 37.00 | 0.00 | - | 2 | 2 | 39.32% |
| AMZN220121P02000000 | 2021-01-26 2:18PM EST | 2022-01-21 | 41.00 | 41.00 | 41.50 | -2.50 | -5.75% | 40 | 1,281 | 38.48% |
| AMZN220617P02000000 | 2021-01-26 12:09PM EST | 2022-06-17 | 66.00 | 62.70 | 65.95 | +1.45 | +2.25% | 1 | 396 | 36.92% |
| AMZN230120P02000000 | 2021-01-25 3:18PM EST | 2023-01-20 | 98.70 | 93.10 | 97.85 | 0.00 | - | 6 | 561 | 35.03% |
© 2021 Verizon Media. Tutti i diritti riservati.
