Italia markets closed
Dow Jones
30.972,01+12,01(+0,04%)Nasdaq
13.641,06+5,07(+0,04%)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
3.323,29+29,29 (+0,89%)
Al 2:54PM EST. Mercato aperto.
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02600000 | 2021-01-26 10:23AM EST | 2021-01-29 | 705.30 | 727.60 | 730.00 | +4.06 | +0.58% | 10 | 47 | 129.38% |
| AMZN210205C02600000 | 2021-01-26 10:23AM EST | 2021-02-05 | 707.31 | 729.45 | 734.15 | +707.31 | - | 5 | 0 | 84.70% |
| AMZN210219C02600000 | 2021-01-26 12:27PM EST | 2021-02-19 | 728.31 | 732.75 | 736.00 | +15.31 | +2.15% | 1 | 271 | 59.32% |
| AMZN210226C02600000 | 2021-01-19 12:09AM EST | 2021-02-26 | 548.00 | 734.10 | 739.50 | 0.00 | - | - | 1 | 54.74% |
| AMZN210319C02600000 | 2021-01-25 11:04AM EST | 2021-03-19 | 672.95 | 743.40 | 746.75 | 0.00 | - | 1 | 90 | 48.61% |
| AMZN210416C02600000 | 2021-01-25 10:51AM EST | 2021-04-16 | 716.00 | 753.40 | 758.25 | 0.00 | - | 2 | 20 | 43.90% |
| AMZN210618C02600000 | 2021-01-25 3:04PM EST | 2021-06-18 | 760.00 | 787.85 | 793.15 | 0.00 | - | 2 | 232 | 41.26% |
| AMZN210716C02600000 | 2021-01-20 3:23PM EST | 2021-07-16 | 754.68 | 801.45 | 806.35 | 0.00 | - | 1 | 8 | 40.27% |
| AMZN210820C02600000 | 2020-11-10 1:50PM EST | 2021-08-20 | 685.00 | 663.45 | 670.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN210917C02600000 | 2021-01-14 12:25PM EST | 2021-09-17 | 688.28 | 832.80 | 839.70 | 0.00 | - | 1 | 0 | 39.50% |
| AMZN211015C02600000 | 2021-01-14 3:46PM EST | 2021-10-15 | 691.10 | 844.75 | 852.15 | 0.00 | - | 1 | 2 | 39.03% |
| AMZN211119C02600000 | 2020-12-09 10:45AM EST | 2021-11-19 | 745.23 | 735.80 | 743.45 | 0.00 | - | - | 1 | 19.68% |
| AMZN220121C02600000 | 2021-01-21 11:39AM EST | 2022-01-21 | 897.33 | 891.85 | 895.30 | 0.00 | - | 4 | 396 | 38.08% |
| AMZN220617C02600000 | 2021-01-19 1:36PM EST | 2022-06-17 | 800.86 | 956.00 | 961.30 | 0.00 | - | 10 | 65 | 37.92% |
| AMZN230120C02600000 | 2021-01-15 11:49AM EST | 2023-01-20 | 870.21 | 1,030.00 | 1,040.00 | 0.00 | - | 1 | 73 | 37.31% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02600000 | 2021-01-26 1:06PM EST | 2021-01-29 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 7 | 594 | 76.76% |
| AMZN210205P02600000 | 2021-01-26 12:03PM EST | 2021-02-05 | 1.65 | 1.45 | 1.69 | -0.59 | -26.34% | 7 | 216 | 64.10% |
| AMZN210212P02600000 | 2021-01-26 10:49AM EST | 2021-02-12 | 3.40 | 3.05 | 3.25 | -1.68 | -33.07% | 5 | 54 | 55.52% |
| AMZN210219P02600000 | 2021-01-26 2:14PM EST | 2021-02-19 | 4.53 | 4.45 | 4.80 | -0.87 | -16.11% | 22 | 690 | 50.20% |
| AMZN210226P02600000 | 2021-01-26 11:12AM EST | 2021-02-26 | 6.57 | 6.10 | 6.70 | -1.66 | -20.17% | 4 | 19 | 47.43% |
| AMZN210305P02600000 | 2021-01-26 10:11AM EST | 2021-03-05 | 9.00 | 7.80 | 9.00 | +9.00 | - | 1 | 0 | 45.50% |
| AMZN210319P02600000 | 2021-01-26 1:38PM EST | 2021-03-19 | 13.22 | 13.20 | 13.70 | -1.29 | -8.89% | 512 | 1,018 | 42.69% |
| AMZN210416P02600000 | 2021-01-26 12:51PM EST | 2021-04-16 | 23.05 | 23.05 | 23.85 | -3.15 | -12.02% | 9 | 854 | 39.51% |
| AMZN210521P02600000 | 2021-01-22 1:02PM EST | 2021-05-21 | 46.80 | 43.10 | 44.80 | 0.00 | - | 7 | 7 | 39.58% |
| AMZN210618P02600000 | 2021-01-25 3:28PM EST | 2021-06-18 | 59.95 | 55.55 | 56.75 | 0.00 | - | 21 | 594 | 38.38% |
| AMZN210716P02600000 | 2021-01-26 11:45AM EST | 2021-07-16 | 69.37 | 67.30 | 68.60 | -7.06 | -9.24% | 2 | 251 | 37.53% |
| AMZN210820P02600000 | 2021-01-20 9:39AM EST | 2021-08-20 | 102.65 | 86.35 | 88.15 | 0.00 | - | 1 | 71 | 37.59% |
| AMZN210917P02600000 | 2021-01-25 12:16PM EST | 2021-09-17 | 104.70 | 96.45 | 97.90 | 0.00 | - | 1 | 451 | 36.78% |
| AMZN211015P02600000 | 2021-01-20 1:51PM EST | 2021-10-15 | 119.80 | 107.50 | 109.00 | 0.00 | - | 16 | 27 | 36.34% |
| AMZN211119P02600000 | 2021-01-21 11:25AM EST | 2021-11-19 | 122.60 | 124.70 | 126.35 | 0.00 | - | 6 | 73 | 36.37% |
| AMZN211217P02600000 | 2021-01-26 11:03AM EST | 2021-12-17 | 135.27 | 133.60 | 137.95 | -42.63 | -23.96% | 1 | 8 | 36.16% |
| AMZN220121P02600000 | 2021-01-26 11:02AM EST | 2022-01-21 | 146.20 | 146.75 | 148.25 | -6.40 | -4.19% | 2 | 381 | 35.52% |
| AMZN220617P02600000 | 2021-01-25 11:11AM EST | 2022-06-17 | 212.57 | 198.85 | 203.60 | 0.00 | - | 1 | 654 | 34.95% |
| AMZN230120P02600000 | 2021-01-25 10:43AM EST | 2023-01-20 | 267.20 | 261.95 | 268.80 | 0.00 | - | 14 | 242 | 33.98% |
© 2021 Verizon Media. Tutti i diritti riservati.
