Prezzo d'esercizio:3100.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03100000 | 2021-01-22 3:59PM EST | 2021-01-29 | 198.05 | 194.90 | 198.60 | -15.10 | -7.08% | 387 | 694 | 32.93% |
| AMZN210205C03100000 | 2021-01-22 3:49PM EST | 2021-02-05 | 240.00 | 230.75 | 235.40 | -10.00 | -4.00% | 30 | 282 | 45.89% |
| AMZN210212C03100000 | 2021-01-22 9:41AM EST | 2021-02-12 | 245.50 | 243.20 | 248.30 | -17.50 | -6.65% | 12 | 60 | 42.61% |
| AMZN210219C03100000 | 2021-01-22 3:59PM EST | 2021-02-19 | 255.05 | 252.55 | 257.40 | -10.65 | -4.01% | 41 | 5,993 | 39.93% |
| AMZN210226C03100000 | 2021-01-22 2:14PM EST | 2021-02-26 | 266.00 | 263.95 | 267.35 | -38.00 | -12.50% | 2 | 28 | 38.61% |
| AMZN210319C03100000 | 2021-01-22 3:57PM EST | 2021-03-19 | 299.90 | 295.40 | 298.95 | -9.10 | -2.94% | 27 | 2,799 | 37.55% |
| AMZN210416C03100000 | 2021-01-22 2:49PM EST | 2021-04-16 | 333.03 | 328.05 | 333.10 | -6.72 | -1.98% | 31 | 1,202 | 36.67% |
| AMZN210521C03100000 | 2021-01-21 2:01PM EST | 2021-05-21 | 391.91 | 384.65 | 390.80 | 0.00 | - | 1 | - | 39.15% |
| AMZN210618C03100000 | 2021-01-22 3:50PM EST | 2021-06-18 | 409.00 | 402.40 | 407.85 | -14.00 | -3.31% | 12 | 814 | 37.42% |
| AMZN210716C03100000 | 2021-01-22 3:00PM EST | 2021-07-16 | 435.00 | 425.70 | 430.95 | -0.72 | -0.17% | 3 | 257 | 37.01% |
| AMZN210820C03100000 | 2021-01-21 11:28AM EST | 2021-08-20 | 497.30 | 459.35 | 465.70 | 0.00 | - | 3 | 576 | 37.50% |
| AMZN210917C03100000 | 2021-01-20 2:36PM EST | 2021-09-17 | 509.00 | 476.60 | 483.25 | 0.00 | - | 1 | 70 | 36.99% |
| AMZN211015C03100000 | 2021-01-21 12:33PM EST | 2021-10-15 | 516.35 | 494.05 | 500.90 | 0.00 | - | 1 | 45 | 36.66% |
| AMZN211119C03100000 | 2021-01-19 11:25AM EST | 2021-11-19 | 406.50 | 521.55 | 529.05 | 0.00 | - | 1 | 44 | 36.97% |
| AMZN211217C03100000 | 2021-01-19 12:31PM EST | 2021-12-17 | 463.90 | 532.00 | 551.00 | 0.00 | - | 1 | 8 | 37.23% |
| AMZN220121C03100000 | 2021-01-22 12:01PM EST | 2022-01-21 | 560.50 | 554.25 | 562.30 | -5.72 | -1.01% | 4 | 743 | 36.31% |
| AMZN220617C03100000 | 2021-01-21 11:18AM EST | 2022-06-17 | 647.65 | 639.20 | 647.70 | -29.00 | -4.29% | 1 | 930 | 36.48% |
| AMZN230120C03100000 | 2021-01-21 11:38AM EST | 2023-01-20 | 766.86 | 731.10 | 746.85 | 0.00 | - | 1 | 178 | 36.27% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03100000 | 2021-01-22 3:59PM EST | 2021-01-29 | 5.50 | 5.20 | 5.65 | -0.90 | -14.06% | 1,294 | 1,491 | 31.94% |
| AMZN210205P03100000 | 2021-01-22 3:59PM EST | 2021-02-05 | 40.25 | 40.00 | 41.60 | +0.35 | +0.88% | 439 | 608 | 45.10% |
| AMZN210212P03100000 | 2021-01-22 3:55PM EST | 2021-02-12 | 52.70 | 52.10 | 52.70 | +2.67 | +5.34% | 59 | 118 | 41.30% |
| AMZN210219P03100000 | 2021-01-22 3:59PM EST | 2021-02-19 | 61.40 | 61.40 | 62.50 | +3.15 | +5.41% | 245 | 1,948 | 39.06% |
| AMZN210226P03100000 | 2021-01-22 1:06PM EST | 2021-02-26 | 70.65 | 71.70 | 73.45 | +6.37 | +9.91% | 5 | 69 | 38.14% |
| AMZN210319P03100000 | 2021-01-22 3:42PM EST | 2021-03-19 | 100.30 | 102.65 | 104.50 | +2.62 | +2.68% | 20 | 2,894 | 37.08% |
| AMZN210416P03100000 | 2021-01-22 1:56PM EST | 2021-04-16 | 132.70 | 133.50 | 136.50 | +5.32 | +4.18% | 126 | 1,051 | 35.92% |
| AMZN210618P03100000 | 2021-01-22 11:16AM EST | 2021-06-18 | 200.90 | 205.00 | 208.60 | +6.48 | +3.33% | 67 | 802 | 36.53% |
| AMZN210716P03100000 | 2021-01-22 12:12PM EST | 2021-07-16 | 223.15 | 226.65 | 230.15 | +11.07 | +5.22% | 1 | 143 | 36.02% |
| AMZN210820P03100000 | 2021-01-22 1:47PM EST | 2021-08-20 | 257.42 | 258.75 | 262.85 | +6.86 | +2.74% | 1 | 556 | 36.39% |
| AMZN210917P03100000 | 2021-01-21 9:50AM EST | 2021-09-17 | 267.79 | 274.80 | 279.15 | -0.21 | -0.08% | 3 | 177 | 35.82% |
| AMZN211015P03100000 | 2021-01-19 10:33AM EST | 2021-10-15 | 316.00 | 290.75 | 293.65 | 0.00 | - | 2 | 10 | 35.26% |
| AMZN211119P03100000 | 2021-01-20 3:55PM EST | 2021-11-19 | 323.00 | 316.00 | 321.20 | 0.00 | - | 18 | 45 | 35.60% |
| AMZN211217P03100000 | 2021-01-20 10:10AM EST | 2021-12-17 | 353.55 | 322.00 | 340.95 | 0.00 | - | 17 | 65 | 35.73% |
| AMZN220121P03100000 | 2021-01-22 1:55PM EST | 2022-01-21 | 345.10 | 344.45 | 350.10 | +5.75 | +1.69% | 23 | 592 | 34.72% |
| AMZN220617P03100000 | 2021-01-21 2:47PM EST | 2022-06-17 | 409.40 | 418.05 | 424.40 | 0.00 | - | 29 | 265 | 34.38% |
| AMZN230120P03100000 | 2021-01-21 12:58PM EST | 2023-01-20 | 484.10 | 496.90 | 506.90 | 0.00 | - | 6 | 319 | 33.55% |
© 2021 Verizon Media. Tutti i diritti riservati.
