Italia markets closed
Dow Jones
30.984,56+24,56(+0,08%)Nasdaq
13.657,90+21,91(+0,16%)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
3.329,80+35,80 (+1,09%)
Al 2:36PM EST. Mercato aperto.
Prezzo d'esercizio:2880.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C02880000 | 2021-01-25 1:35PM EST | 2021-01-29 | 425.70 | 452.15 | 455.90 | 0.00 | - | 2 | 6 | 79.47% |
| AMZN210205C02880000 | 2021-01-25 11:13AM EST | 2021-02-05 | 406.90 | 457.30 | 463.90 | 0.00 | - | 1 | 8 | 58.48% |
| AMZN210212C02880000 | 2021-01-25 12:54PM EST | 2021-02-12 | 440.50 | 463.70 | 467.75 | 0.00 | - | 2 | 11 | 50.43% |
| AMZN210219C02880000 | 2021-01-26 1:20PM EST | 2021-02-19 | 463.84 | 469.35 | 471.35 | +30.12 | +6.94% | 1 | 426 | 46.56% |
| AMZN210226C02880000 | 2021-01-25 9:44AM EST | 2021-02-26 | 501.34 | 473.75 | 478.20 | 0.00 | - | 1 | 26 | 44.75% |
| AMZN210618C02880000 | 2021-01-20 9:39AM EST | 2021-06-18 | 474.50 | 573.65 | 578.35 | 0.00 | - | 1 | 23 | 38.92% |
| AMZN210820C02880000 | 2021-01-21 3:48PM EST | 2021-08-20 | 602.40 | 622.10 | 627.70 | 0.00 | - | 1 | 1 | 38.66% |
| AMZN211119C02880000 | 2020-12-29 11:19AM EST | 2021-11-19 | 680.00 | 677.20 | 685.40 | 0.00 | - | - | 1 | 38.03% |
| AMZN220121C02880000 | 2021-01-19 9:56AM EST | 2022-01-21 | 545.88 | 710.00 | 714.05 | 0.00 | - | 1 | 56 | 37.13% |
| AMZN220617C02880000 | 2021-01-25 3:53PM EST | 2022-06-17 | 763.40 | 784.00 | 793.55 | 0.00 | - | 3 | 126 | 37.23% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P02880000 | 2021-01-26 12:31PM EST | 2021-01-29 | 0.30 | 0.19 | 0.36 | -0.15 | -33.33% | 16 | 299 | 53.81% |
| AMZN210205P02880000 | 2021-01-26 1:20PM EST | 2021-02-05 | 6.60 | 6.20 | 6.60 | -1.59 | -19.41% | 19 | 188 | 52.04% |
| AMZN210212P02880000 | 2021-01-26 9:33AM EST | 2021-02-12 | 12.70 | 10.80 | 11.15 | -1.15 | -8.30% | 3 | 151 | 46.08% |
| AMZN210219P02880000 | 2021-01-26 2:14PM EST | 2021-02-19 | 14.85 | 15.00 | 15.50 | -4.00 | -21.22% | 52 | 1,135 | 42.50% |
| AMZN210226P02880000 | 2021-01-26 2:09PM EST | 2021-02-26 | 20.93 | 20.45 | 21.20 | -4.37 | -17.27% | 22 | 52 | 40.97% |
| AMZN210305P02880000 | 2021-01-26 2:18PM EST | 2021-03-05 | 26.63 | 26.20 | 27.30 | -4.32 | -13.96% | 1 | 14 | 40.05% |
| AMZN210618P02880000 | 2021-01-26 1:32PM EST | 2021-06-18 | 116.48 | 114.90 | 116.65 | -6.47 | -5.26% | 2 | 76 | 37.07% |
| AMZN210820P02880000 | 2021-01-15 2:10PM EST | 2021-08-20 | 230.80 | 160.25 | 162.55 | 0.00 | - | 1 | 39 | 36.78% |
| AMZN211119P02880000 | 2020-11-06 2:44PM EST | 2021-11-19 | 287.30 | 277.85 | 281.30 | 0.00 | - | 1 | 1 | 42.56% |
| AMZN220121P02880000 | 2021-01-26 10:14AM EST | 2022-01-21 | 246.25 | 238.70 | 240.75 | -7.40 | -2.92% | 1 | 136 | 35.04% |
| AMZN220617P02880000 | 2021-01-21 1:49PM EST | 2022-06-17 | 307.20 | 303.60 | 309.35 | 0.00 | - | 6 | 83 | 34.70% |
© 2021 Verizon Media. Tutti i diritti riservati.
