Prezzo d'esercizio:3100.00
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C03100000 | 2021-04-12 9:33AM EDT | 2021-04-16 | 277.00 | 282.00 | 288.05 | +2.50 | +0.91% | 3 | 2,949 | 72.12% |
| AMZN210423C03100000 | 2021-04-09 3:50PM EDT | 2021-04-23 | 273.90 | 272.55 | 278.10 | 0.00 | - | 108 | 0 | 41.61% |
| AMZN210430C03100000 | 2021-04-09 3:16PM EDT | 2021-04-30 | 275.08 | 283.15 | 290.15 | 0.00 | - | 64 | 654 | 39.67% |
| AMZN210507C03100000 | 2021-04-09 12:48PM EDT | 2021-05-07 | 284.74 | 301.45 | 312.95 | 0.00 | - | 4 | 0 | 42.99% |
| AMZN210514C03100000 | 2021-04-06 2:09PM EDT | 2021-05-14 | 197.45 | 306.85 | 318.85 | 0.00 | - | - | 0 | 40.08% |
| AMZN210521C03100000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 311.05 | 307.80 | 312.15 | 0.00 | - | 119 | 2,344 | 34.41% |
| AMZN210528C03100000 | 2021-04-09 3:38PM EDT | 2021-05-28 | 311.53 | 314.60 | 332.15 | 0.00 | - | 1 | 1 | 37.12% |
| AMZN210618C03100000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 334.50 | 339.65 | 342.65 | 0.00 | - | 83 | 1,435 | 33.10% |
| AMZN210716C03100000 | 2021-04-09 3:51PM EDT | 2021-07-16 | 357.00 | 360.65 | 370.05 | 0.00 | - | 6 | 713 | 32.63% |
| AMZN210820C03100000 | 2021-04-09 3:58PM EDT | 2021-08-20 | 391.37 | 392.15 | 403.25 | 0.00 | - | 7 | 0 | 32.70% |
| AMZN210917C03100000 | 2021-04-09 2:12PM EDT | 2021-09-17 | 413.00 | 411.15 | 422.85 | 0.00 | - | 3 | 450 | 32.19% |
| AMZN211015C03100000 | 2021-04-08 11:38AM EDT | 2021-10-15 | 387.00 | 431.25 | 442.05 | 0.00 | - | 1 | 0 | 31.92% |
| AMZN211119C03100000 | 2021-04-07 12:40PM EDT | 2021-11-19 | 396.70 | 456.10 | 465.15 | 0.00 | - | 2 | 75 | 31.75% |
| AMZN211217C03100000 | 2021-04-08 2:27PM EDT | 2021-12-17 | 442.00 | 473.15 | 481.30 | 0.00 | - | 1 | 28 | 31.52% |
| AMZN220121C03100000 | 2021-04-12 9:30AM EDT | 2022-01-21 | 492.75 | 503.05 | 516.35 | -7.25 | -1.45% | 10 | 929 | 32.77% |
| AMZN220318C03100000 | 2021-04-09 1:01PM EDT | 2022-03-18 | 535.40 | 540.20 | 551.75 | 0.00 | - | 1 | 0 | 32.94% |
| AMZN220617C03100000 | 2021-04-09 1:33PM EDT | 2022-06-17 | 585.40 | 585.75 | 594.35 | 0.00 | - | 1 | 1,008 | 32.43% |
| AMZN230120C03100000 | 2021-04-09 3:49PM EDT | 2023-01-20 | 702.00 | 703.85 | 712.95 | 0.00 | - | 8 | 0 | 33.65% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P03100000 | 2021-04-12 9:34AM EDT | 2021-04-16 | 2.42 | 2.44 | 3.15 | -0.30 | -11.03% | 179 | 4,037 | 41.49% |
| AMZN210423P03100000 | 2021-04-09 3:55PM EDT | 2021-04-23 | 6.04 | 5.20 | 5.90 | 0.00 | - | 162 | 0 | 30.69% |
| AMZN210430P03100000 | 2021-04-12 9:33AM EDT | 2021-04-30 | 17.55 | 18.05 | 18.85 | -1.10 | -5.90% | 10 | 0 | 33.72% |
| AMZN210507P03100000 | 2021-04-09 3:43PM EDT | 2021-05-07 | 27.90 | 24.50 | 26.90 | 0.00 | - | 33 | 150 | 32.63% |
| AMZN210514P03100000 | 2021-04-09 1:49PM EDT | 2021-05-14 | 35.07 | 30.45 | 32.80 | 0.00 | - | 7 | 106 | 31.24% |
| AMZN210521P03100000 | 2021-04-12 9:34AM EDT | 2021-05-21 | 36.01 | 37.35 | 38.15 | -1.59 | -4.23% | 26 | 3,307 | 30.15% |
| AMZN210528P03100000 | 2021-04-09 3:05PM EDT | 2021-05-28 | 46.24 | 40.45 | 47.05 | 0.00 | - | 3 | 0 | 30.41% |
| AMZN210618P03100000 | 2021-04-12 9:34AM EDT | 2021-06-18 | 60.25 | 58.95 | 60.25 | -0.38 | -0.63% | 3 | 1,384 | 28.32% |
| AMZN210716P03100000 | 2021-04-09 2:21PM EDT | 2021-07-16 | 88.82 | 79.50 | 83.45 | 0.00 | - | 20 | 0 | 28.07% |
| AMZN210820P03100000 | 2021-04-09 3:06PM EDT | 2021-08-20 | 123.55 | 109.95 | 114.50 | 0.00 | - | 10 | 594 | 28.64% |
| AMZN210917P03100000 | 2021-04-12 9:30AM EDT | 2021-09-17 | 134.17 | 126.40 | 133.30 | -6.83 | -4.84% | 5 | 379 | 28.45% |
| AMZN211015P03100000 | 2021-04-09 10:39AM EDT | 2021-10-15 | 169.17 | 142.65 | 151.60 | 0.00 | - | 2 | 106 | 28.41% |
| AMZN211119P03100000 | 2021-04-12 9:32AM EDT | 2021-11-19 | 177.47 | 172.95 | 180.40 | -14.33 | -7.47% | 1 | 55 | 29.17% |
| AMZN211217P03100000 | 2021-04-09 2:30PM EDT | 2021-12-17 | 201.00 | 187.85 | 196.90 | 0.00 | - | 2 | 481 | 29.15% |
| AMZN220121P03100000 | 2021-04-09 2:58PM EDT | 2022-01-21 | 221.00 | 208.35 | 217.25 | 0.00 | - | 19 | 1,007 | 29.20% |
| AMZN220318P03100000 | 2021-04-07 10:41AM EDT | 2022-03-18 | 269.08 | 239.00 | 251.40 | 0.00 | - | 33 | 20 | 29.59% |
| AMZN220617P03100000 | 2021-04-09 2:07PM EDT | 2022-06-17 | 299.00 | 287.50 | 297.50 | 0.00 | - | 1 | 342 | 29.74% |
| AMZN230120P03100000 | 2021-04-09 3:59PM EDT | 2023-01-20 | 391.25 | 384.95 | 390.35 | 0.00 | - | 12 | 391 | 29.91% |
© 2021 Verizon Media. Tutti i diritti riservati.
