Italia markets closed
Dow Jones
30.999,75+39,75(+0,13%)Nasdaq
13.647,71+11,72(+0,09%)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
3.327,66+33,66 (+1,02%)
Al 3:00PM EST. Mercato aperto.
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02850000 | 2021-01-22 1:18PM EST | 2021-01-29 | 442.47 | 475.35 | 477.40 | 0.00 | - | 10 | 19 | 0.00% |
| AMZN210205C02850000 | 2021-01-26 9:47AM EST | 2021-02-05 | 449.15 | 479.00 | 485.75 | +29.05 | +6.92% | 1 | 6 | 51.65% |
| AMZN210212C02850000 | 2021-01-26 10:24AM EST | 2021-02-12 | 469.75 | 484.05 | 490.10 | +13.00 | +2.85% | 1 | 2 | 49.79% |
| AMZN210226C02850000 | 2021-01-26 11:37AM EST | 2021-02-26 | 487.67 | 493.70 | 497.80 | -22.65 | -4.44% | 1 | 6 | 42.36% |
| AMZN210305C02850000 | 2021-01-22 9:34AM EST | 2021-03-05 | 468.85 | 497.50 | 507.40 | 0.00 | - | 1 | 1 | 43.09% |
| AMZN210319C02850000 | 2021-01-26 11:37AM EST | 2021-03-19 | 505.44 | 513.80 | 515.80 | +35.61 | +7.58% | 2 | 52 | 40.10% |
| AMZN210716C02850000 | 2021-01-12 11:52AM EST | 2021-07-16 | 455.54 | 607.95 | 612.30 | 0.00 | - | 1 | 8 | 37.76% |
| AMZN210917C02850000 | 2021-01-25 2:27PM EST | 2021-09-17 | 632.11 | 650.85 | 657.55 | 0.00 | - | 1 | 15 | 37.71% |
| AMZN211015C02850000 | 2021-01-26 11:26AM EST | 2021-10-15 | 665.35 | 666.15 | 673.20 | +665.35 | - | 1 | 0 | 37.36% |
| AMZN211119C02850000 | 2021-01-15 10:28AM EST | 2021-11-19 | 543.21 | 691.00 | 697.35 | 0.00 | - | - | 2 | 37.56% |
| AMZN220617C02850000 | 2021-01-25 3:49PM EST | 2022-06-17 | 781.70 | 795.65 | 804.55 | 0.00 | - | 3 | 20 | 36.94% |
| AMZN230120C02850000 | 2021-01-22 11:56AM EST | 2023-01-20 | 867.00 | 886.50 | 896.50 | 0.00 | - | 1 | 29 | 36.68% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02850000 | 2021-01-26 12:56PM EST | 2021-01-29 | 0.21 | 0.19 | 0.31 | -0.19 | -47.50% | 12 | 955 | 56.49% |
| AMZN210205P02850000 | 2021-01-26 2:19PM EST | 2021-02-05 | 5.30 | 5.15 | 5.50 | -1.80 | -25.35% | 23 | 502 | 52.89% |
| AMZN210212P02850000 | 2021-01-26 1:27PM EST | 2021-02-12 | 9.52 | 9.55 | 9.90 | -3.88 | -28.96% | 5 | 126 | 47.17% |
| AMZN210226P02850000 | 2021-01-26 11:20AM EST | 2021-02-26 | 18.30 | 18.25 | 18.95 | -2.98 | -14.00% | 3 | 85 | 41.66% |
| AMZN210305P02850000 | 2021-01-26 1:38PM EST | 2021-03-05 | 23.49 | 23.40 | 24.55 | -0.91 | -3.73% | 17 | 9 | 40.65% |
| AMZN210319P02850000 | 2021-01-26 12:15PM EST | 2021-03-19 | 35.30 | 35.15 | 35.60 | -5.40 | -13.27% | 7 | 1,206 | 39.20% |
| AMZN210716P02850000 | 2021-01-26 2:42PM EST | 2021-07-16 | 126.25 | 126.05 | 127.50 | -6.53 | -4.92% | 2 | 2,299 | 36.76% |
| AMZN210917P02850000 | 2021-01-06 9:44AM EST | 2021-09-17 | 216.82 | 166.10 | 168.15 | 0.00 | - | 13 | 90 | 36.35% |
| AMZN211015P02850000 | 2021-01-15 2:48PM EST | 2021-10-15 | 246.55 | 180.00 | 181.95 | 0.00 | - | 2 | 23 | 35.89% |
| AMZN211119P02850000 | 2021-01-25 11:40AM EST | 2021-11-19 | 215.45 | 202.25 | 204.50 | 0.00 | - | 419 | 411 | 36.04% |
| AMZN211217P02850000 | 2021-01-26 11:20AM EST | 2021-12-17 | 215.00 | 213.65 | 217.35 | -2.40 | -1.10% | 1 | 11 | 35.71% |
| AMZN220617P02850000 | 2021-01-26 12:26PM EST | 2022-06-17 | 294.56 | 293.45 | 298.40 | -8.44 | -2.79% | 5 | 75 | 34.82% |
| AMZN230120P02850000 | 2021-01-26 12:10PM EST | 2023-01-20 | 369.40 | 366.65 | 374.55 | -6.90 | -1.83% | 4 | 65 | 33.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
