Italia markets closed
Dow Jones
31.000,02+40,02(+0,13%)Nasdaq
13.660,15+24,16(+0,18%)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
3.331,77+37,77 (+1,15%)
Al 2:10PM EST. Mercato aperto.
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02300000 | 2021-01-22 2:24PM EST | 2021-01-29 | 998.27 | 1,025.55 | 1,031.45 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN210205C02300000 | 2021-01-22 2:24PM EST | 2021-02-05 | 1,000.17 | 1,027.35 | 1,031.60 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN210219C02300000 | 2021-01-20 10:07AM EST | 2021-02-19 | 917.26 | 1,030.45 | 1,034.05 | 0.00 | - | 4 | 157 | 53.17% |
| AMZN210319C02300000 | 2021-01-26 9:45AM EST | 2021-03-19 | 993.28 | 1,033.45 | 1,038.45 | -36.93 | -3.58% | 1 | 35 | 52.16% |
| AMZN210416C02300000 | 2021-01-26 11:56AM EST | 2021-04-16 | 1,018.19 | 1,037.80 | 1,041.95 | +188.19 | +22.67% | 1 | 12 | 45.55% |
| AMZN210618C02300000 | 2021-01-22 9:36AM EST | 2021-06-18 | 1,022.28 | 1,056.70 | 1,061.90 | 0.00 | - | 1 | 163 | 43.40% |
| AMZN210716C02300000 | 2021-01-25 1:55PM EST | 2021-07-16 | 1,042.31 | 1,062.40 | 1,068.85 | 0.00 | - | 1 | 13 | 41.93% |
| AMZN210820C02300000 | 2021-01-25 1:17PM EST | 2021-08-20 | 1,057.92 | 1,074.65 | 1,081.80 | 0.00 | - | 3 | 45 | 41.59% |
| AMZN210917C02300000 | 2020-12-21 10:51AM EST | 2021-09-17 | 955.00 | 1,060.65 | 1,069.95 | 0.00 | - | 1 | 2 | 36.15% |
| AMZN211015C02300000 | 2021-01-11 3:08PM EST | 2021-10-15 | 910.55 | 1,087.60 | 1,096.35 | 0.00 | - | 1 | 2 | 39.89% |
| AMZN211119C02300000 | 2021-01-08 9:33AM EST | 2021-11-19 | 963.55 | 1,102.50 | 1,111.85 | 0.00 | - | 10 | 20 | 40.23% |
| AMZN220121C02300000 | 2021-01-22 1:16PM EST | 2022-01-21 | 1,090.57 | 1,120.20 | 1,127.60 | 0.00 | - | 3 | 433 | 38.93% |
| AMZN220617C02300000 | 2021-01-22 2:28PM EST | 2022-06-17 | 1,140.40 | 1,166.00 | 1,175.45 | 0.00 | - | 2 | 15 | 38.36% |
| AMZN230120C02300000 | 2021-01-22 3:21PM EST | 2023-01-20 | 1,199.00 | 1,228.00 | 1,238.00 | 0.00 | - | 1 | 17 | 37.62% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02300000 | 2021-01-25 3:51PM EST | 2021-01-29 | 0.02 | 0.00 | 0.10 | 0.00 | - | 69 | 98 | 109.18% |
| AMZN210205P02300000 | 2021-01-26 12:04PM EST | 2021-02-05 | 0.37 | 0.34 | 0.73 | -0.23 | -38.33% | 1 | 37 | 81.45% |
| AMZN210212P02300000 | 2021-01-25 3:01PM EST | 2021-02-12 | 1.29 | 0.75 | 1.56 | 0.00 | - | 4 | 34 | 69.49% |
| AMZN210219P02300000 | 2021-01-25 1:50PM EST | 2021-02-19 | 2.03 | 1.35 | 2.10 | 0.00 | - | 17 | 298 | 62.03% |
| AMZN210226P02300000 | 2021-01-21 10:31AM EST | 2021-02-26 | 3.38 | 2.03 | 2.82 | 0.00 | - | 1 | 11 | 57.41% |
| AMZN210305P02300000 | 2021-01-25 11:24AM EST | 2021-03-05 | 3.75 | 2.71 | 3.55 | 0.00 | - | 4 | 4 | 53.94% |
| AMZN210319P02300000 | 2021-01-26 12:09PM EST | 2021-03-19 | 5.25 | 4.65 | 5.15 | -0.25 | -4.55% | 48 | 416 | 49.98% |
| AMZN210416P02300000 | 2021-01-25 3:13PM EST | 2021-04-16 | 9.60 | 8.40 | 9.05 | 0.00 | - | 46 | 200 | 44.60% |
| AMZN210521P02300000 | 2021-01-22 12:36PM EST | 2021-05-21 | 17.74 | 16.85 | 18.55 | 0.00 | - | 1 | 1 | 43.13% |
| AMZN210618P02300000 | 2021-01-25 1:30PM EST | 2021-06-18 | 25.20 | 23.25 | 24.10 | 0.00 | - | 3 | 408 | 41.11% |
| AMZN210716P02300000 | 2021-01-25 1:20PM EST | 2021-07-16 | 29.95 | 29.50 | 30.30 | -2.10 | -6.55% | 1 | 212 | 39.80% |
| AMZN210820P02300000 | 2021-01-22 3:59PM EST | 2021-08-20 | 43.40 | 40.15 | 41.45 | 0.00 | - | 1 | 92 | 39.44% |
| AMZN210917P02300000 | 2021-01-21 1:28PM EST | 2021-09-17 | 47.05 | 46.25 | 47.15 | 0.00 | - | 3 | 45 | 38.39% |
| AMZN211015P02300000 | 2021-01-26 10:06AM EST | 2021-10-15 | 55.07 | 53.05 | 54.00 | -24.18 | -30.51% | 2 | 12 | 37.78% |
| AMZN211119P02300000 | 2021-01-22 9:54AM EST | 2021-11-19 | 64.97 | 64.30 | 65.20 | 0.00 | - | 2 | 37 | 37.62% |
| AMZN211217P02300000 | 2021-01-22 12:49PM EST | 2021-12-17 | 73.25 | 71.00 | 73.20 | 0.00 | - | 1 | 16 | 37.35% |
| AMZN220121P02300000 | 2021-01-26 1:11PM EST | 2022-01-21 | 80.00 | 79.40 | 80.30 | -1.50 | -1.84% | 4 | 771 | 36.62% |
| AMZN220617P02300000 | 2021-01-25 10:48AM EST | 2022-06-17 | 119.00 | 115.65 | 119.80 | 0.00 | - | 2 | 184 | 35.71% |
| AMZN230120P02300000 | 2021-01-21 11:35AM EST | 2023-01-20 | 159.50 | 162.60 | 168.10 | 0.00 | - | 16 | 271 | 34.35% |
© 2021 Verizon Media. Tutti i diritti riservati.
