Italia markets closed
Dow Jones
30.991,54+31,54(+0,10%)Nasdaq
13.651,44+15,45(+0,11%)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
3.325,80+31,80 (+0,97%)
Al 2:44PM EST. Mercato aperto.
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02500000 | 2021-01-25 1:48PM EST | 2021-01-29 | 811.55 | 833.20 | 836.55 | 0.00 | - | 11 | 4 | 161.23% |
| AMZN210205C02500000 | 2021-01-25 2:23PM EST | 2021-02-05 | 798.00 | 832.70 | 838.40 | 0.00 | - | 20 | 21 | 98.61% |
| AMZN210219C02500000 | 2021-01-25 11:04AM EST | 2021-02-19 | 759.17 | 836.15 | 840.80 | 0.00 | - | 2 | 280 | 69.03% |
| AMZN210226C02500000 | 2021-01-22 2:30PM EST | 2021-02-26 | 803.43 | 837.25 | 842.65 | 0.00 | - | 1 | 1 | 62.48% |
| AMZN210319C02500000 | 2021-01-25 10:38AM EST | 2021-03-19 | 818.80 | 844.20 | 847.50 | 0.00 | - | 1 | 81 | 52.59% |
| AMZN210416C02500000 | 2021-01-26 10:14AM EST | 2021-04-16 | 830.75 | 852.60 | 854.95 | -20.00 | -2.35% | 2 | 62 | 46.78% |
| AMZN210521C02500000 | 2021-01-26 10:05AM EST | 2021-05-21 | 859.00 | 866.00 | 876.00 | +32.00 | +3.87% | 1 | 1 | 45.76% |
| AMZN210618C02500000 | 2021-01-26 2:14PM EST | 2021-06-18 | 880.50 | 879.15 | 884.40 | -14.75 | -1.65% | 4 | 420 | 43.17% |
| AMZN210716C02500000 | 2021-01-20 2:48PM EST | 2021-07-16 | 843.42 | 889.70 | 895.65 | 0.00 | - | 1 | 7 | 41.92% |
| AMZN210820C02500000 | 2021-01-19 10:54AM EST | 2021-08-20 | 712.14 | 907.75 | 913.80 | 0.00 | - | 1 | 5 | 41.54% |
| AMZN210917C02500000 | 2021-01-19 10:54AM EST | 2021-09-17 | 723.55 | 916.90 | 923.85 | 0.00 | - | 1 | 12 | 40.63% |
| AMZN211015C02500000 | 2021-01-11 9:36AM EST | 2021-10-15 | 747.55 | 929.35 | 936.65 | 0.00 | - | 2 | 5 | 40.32% |
| AMZN211119C02500000 | 2021-01-13 9:32AM EST | 2021-11-19 | 789.87 | 946.00 | 953.70 | 0.00 | - | 3 | 24 | 40.19% |
| AMZN220121C02500000 | 2021-01-26 2:08PM EST | 2022-01-21 | 968.50 | 969.40 | 973.70 | +43.50 | +4.70% | 3 | 1,147 | 38.89% |
| AMZN220617C02500000 | 2021-01-21 10:23AM EST | 2022-06-17 | 1,021.60 | 1,024.50 | 1,033.70 | 0.00 | - | 20 | 64 | 38.48% |
| AMZN230120C02500000 | 2021-01-25 10:07AM EST | 2023-01-20 | 1,099.00 | 1,096.50 | 1,106.50 | 0.00 | - | 3 | 128 | 37.68% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02500000 | 2021-01-26 12:07PM EST | 2021-01-29 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 12 | 237 | 82.42% |
| AMZN210205P02500000 | 2021-01-26 1:20PM EST | 2021-02-05 | 1.10 | 0.90 | 1.18 | -0.30 | -21.43% | 13 | 288 | 69.43% |
| AMZN210212P02500000 | 2021-01-26 11:29AM EST | 2021-02-12 | 2.15 | 1.74 | 2.76 | -0.52 | -19.48% | 1 | 55 | 60.17% |
| AMZN210219P02500000 | 2021-01-26 2:22PM EST | 2021-02-19 | 2.83 | 2.83 | 3.35 | -1.03 | -26.68% | 44 | 826 | 53.52% |
| AMZN210226P02500000 | 2021-01-26 2:17PM EST | 2021-02-26 | 4.48 | 4.20 | 4.80 | -0.57 | -11.29% | 4 | 23 | 50.23% |
| AMZN210305P02500000 | 2021-01-25 12:30PM EST | 2021-03-05 | 7.35 | 5.35 | 6.40 | 0.00 | - | 1 | 33 | 48.36% |
| AMZN210319P02500000 | 2021-01-26 12:30PM EST | 2021-03-19 | 9.30 | 9.15 | 9.60 | -1.30 | -12.26% | 13 | 1,271 | 44.79% |
| AMZN210416P02500000 | 2021-01-26 2:21PM EST | 2021-04-16 | 16.48 | 16.25 | 16.80 | -1.62 | -8.95% | 7 | 1,376 | 40.83% |
| AMZN210521P02500000 | 2021-01-26 10:52AM EST | 2021-05-21 | 32.10 | 31.30 | 33.30 | -3.52 | -9.88% | 1 | 21 | 40.55% |
| AMZN210618P02500000 | 2021-01-26 11:32AM EST | 2021-06-18 | 42.70 | 41.40 | 42.45 | -2.80 | -6.15% | 6 | 1,000 | 39.04% |
| AMZN210716P02500000 | 2021-01-26 11:45AM EST | 2021-07-16 | 53.37 | 51.00 | 52.20 | +2.12 | +4.14% | 3 | 365 | 38.07% |
| AMZN210820P02500000 | 2021-01-22 3:50PM EST | 2021-08-20 | 71.50 | 66.90 | 68.60 | 0.00 | - | 1 | 332 | 38.00% |
| AMZN210917P02500000 | 2021-01-25 1:47PM EST | 2021-09-17 | 80.35 | 75.65 | 76.85 | 0.00 | - | 4 | 345 | 37.12% |
| AMZN211015P02500000 | 2021-01-26 10:06AM EST | 2021-10-15 | 88.35 | 85.15 | 86.45 | -1.65 | -1.83% | 1 | 544 | 36.63% |
| AMZN211119P02500000 | 2021-01-22 2:06PM EST | 2021-11-19 | 105.25 | 100.20 | 101.65 | 0.00 | - | 11 | 284 | 36.62% |
| AMZN211217P02500000 | 2021-01-26 11:21AM EST | 2021-12-17 | 110.55 | 108.90 | 111.90 | +3.50 | +3.27% | 2 | 6 | 36.38% |
| AMZN220121P02500000 | 2021-01-26 10:21AM EST | 2022-01-21 | 125.00 | 119.75 | 121.25 | -2.72 | -2.13% | 5 | 2,168 | 35.73% |
| AMZN220617P02500000 | 2021-01-26 9:42AM EST | 2022-06-17 | 178.00 | 166.45 | 171.05 | +3.14 | +1.80% | 1 | 565 | 35.05% |
| AMZN230120P02500000 | 2021-01-25 3:15PM EST | 2023-01-20 | 236.90 | 224.10 | 230.85 | 0.00 | - | 18 | 386 | 33.99% |
© 2021 Verizon Media. Tutti i diritti riservati.
