Prezzo d'esercizio:3200.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03200000 | 2021-01-22 3:59PM EST | 2021-01-29 | 110.70 | 107.15 | 110.00 | -14.40 | -11.51% | 469 | 2,081 | 28.55% |
| AMZN210205C03200000 | 2021-01-22 3:59PM EST | 2021-02-05 | 166.00 | 162.85 | 166.00 | -12.05 | -6.77% | 299 | 1,763 | 44.96% |
| AMZN210212C03200000 | 2021-01-22 3:45PM EST | 2021-02-12 | 186.19 | 178.00 | 181.50 | -2.81 | -1.49% | 31 | 167 | 41.94% |
| AMZN210219C03200000 | 2021-01-22 3:58PM EST | 2021-02-19 | 191.65 | 188.45 | 191.30 | -9.35 | -4.65% | 476 | 4,893 | 39.16% |
| AMZN210226C03200000 | 2021-01-22 3:59PM EST | 2021-02-26 | 204.42 | 200.35 | 204.15 | -7.08 | -3.35% | 8 | 45 | 38.34% |
| AMZN210305C03200000 | 2021-01-22 12:55PM EST | 2021-03-05 | 215.80 | 219.15 | 224.00 | -9.74 | -4.32% | 2 | - | 39.64% |
| AMZN210319C03200000 | 2021-01-22 3:55PM EST | 2021-03-19 | 239.17 | 235.20 | 238.50 | -2.58 | -1.07% | 65 | 5,847 | 37.25% |
| AMZN210416C03200000 | 2021-01-22 2:40PM EST | 2021-04-16 | 275.40 | 270.35 | 274.90 | -9.60 | -3.37% | 20 | 408 | 36.39% |
| AMZN210521C03200000 | 2021-01-22 3:59PM EST | 2021-05-21 | 327.30 | 330.00 | 335.25 | -22.70 | -6.49% | 4 | - | 38.86% |
| AMZN210618C03200000 | 2021-01-22 1:46PM EST | 2021-06-18 | 355.07 | 348.35 | 353.40 | -4.17 | -1.16% | 13 | 2,867 | 37.20% |
| AMZN210716C03200000 | 2021-01-22 3:25PM EST | 2021-07-16 | 378.00 | 372.70 | 377.60 | -5.00 | -1.31% | 13 | 2,406 | 36.83% |
| AMZN210820C03200000 | 2021-01-22 3:49PM EST | 2021-08-20 | 414.75 | 407.65 | 413.60 | -10.35 | -2.43% | 4 | 505 | 37.34% |
| AMZN210917C03200000 | 2021-01-21 1:54PM EST | 2021-09-17 | 425.26 | 425.50 | 431.70 | -14.74 | -3.35% | 1 | 655 | 36.83% |
| AMZN211015C03200000 | 2021-01-22 2:57PM EST | 2021-10-15 | 452.30 | 443.55 | 450.20 | -23.35 | -4.91% | 7 | 72 | 36.54% |
| AMZN211119C03200000 | 2021-01-21 11:39AM EST | 2021-11-19 | 503.35 | 471.85 | 478.95 | 0.00 | - | 3 | 31 | 36.83% |
| AMZN211217C03200000 | 2021-01-21 3:22PM EST | 2021-12-17 | 506.65 | 482.50 | 502.00 | 0.00 | - | 1 | 4 | 37.14% |
| AMZN220121C03200000 | 2021-01-22 3:33PM EST | 2022-01-21 | 515.53 | 505.60 | 513.05 | -7.47 | -1.43% | 125 | 1,645 | 36.18% |
| AMZN220617C03200000 | 2021-01-22 3:57PM EST | 2022-06-17 | 593.45 | 590.90 | 600.25 | -14.55 | -2.39% | 2 | 349 | 36.35% |
| AMZN230120C03200000 | 2021-01-22 3:54PM EST | 2023-01-20 | 700.10 | 686.60 | 701.55 | -14.45 | -2.02% | 6 | 452 | 36.16% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03200000 | 2021-01-22 3:59PM EST | 2021-01-29 | 16.55 | 16.60 | 17.55 | -2.01 | -10.83% | 3,259 | 1,173 | 28.40% |
| AMZN210205P03200000 | 2021-01-22 3:58PM EST | 2021-02-05 | 71.44 | 71.55 | 72.80 | +1.74 | +2.50% | 337 | 2,137 | 44.56% |
| AMZN210212P03200000 | 2021-01-22 3:48PM EST | 2021-02-12 | 85.90 | 85.90 | 87.20 | +2.73 | +3.28% | 39 | 117 | 41.25% |
| AMZN210219P03200000 | 2021-01-22 3:46PM EST | 2021-02-19 | 94.25 | 96.70 | 98.40 | +3.25 | +3.57% | 251 | 1,527 | 38.97% |
| AMZN210226P03200000 | 2021-01-22 3:37PM EST | 2021-02-26 | 106.00 | 108.25 | 110.65 | +5.24 | +5.20% | 7 | 19 | 38.02% |
| AMZN210305P03200000 | 2021-01-21 1:54PM EST | 2021-03-05 | 118.79 | 114.55 | 117.50 | +2.50 | +2.15% | 2 | - | 36.31% |
| AMZN210319P03200000 | 2021-01-22 3:58PM EST | 2021-03-19 | 142.00 | 142.05 | 144.35 | +4.54 | +3.30% | 77 | 5,107 | 36.88% |
| AMZN210416P03200000 | 2021-01-22 3:54PM EST | 2021-04-16 | 175.70 | 175.25 | 178.65 | +11.70 | +7.13% | 51 | 787 | 35.74% |
| AMZN210521P03200000 | 2021-01-21 3:43PM EST | 2021-05-21 | 218.00 | 220.45 | 224.55 | 0.00 | - | 13 | - | 36.34% |
| AMZN210618P03200000 | 2021-01-22 3:06PM EST | 2021-06-18 | 248.75 | 250.55 | 254.35 | +8.25 | +3.43% | 32 | 2,479 | 36.38% |
| AMZN210716P03200000 | 2021-01-21 1:12PM EST | 2021-07-16 | 271.00 | 273.15 | 276.95 | +6.10 | +2.30% | 1 | 127 | 35.90% |
| AMZN210820P03200000 | 2021-01-19 2:27PM EST | 2021-08-20 | 335.20 | 306.55 | 310.90 | 0.00 | - | 3 | 363 | 36.28% |
| AMZN210917P03200000 | 2021-01-21 10:11AM EST | 2021-09-17 | 315.44 | 323.30 | 327.90 | +4.44 | +1.43% | 1 | 677 | 35.73% |
| AMZN211015P03200000 | 2021-01-21 10:27AM EST | 2021-10-15 | 327.65 | 339.65 | 344.65 | 0.00 | - | 5 | 15 | 35.34% |
| AMZN211119P03200000 | 2021-01-20 2:44PM EST | 2021-11-19 | 354.65 | 365.65 | 371.25 | 0.00 | - | 4 | 54 | 35.52% |
| AMZN211217P03200000 | 2021-01-21 10:18AM EST | 2021-12-17 | 365.00 | 373.80 | 376.95 | 0.00 | - | 5 | 0 | 34.45% |
| AMZN220121P03200000 | 2021-01-22 1:59PM EST | 2022-01-21 | 395.70 | 394.90 | 400.95 | +8.60 | +2.22% | 36 | 576 | 34.64% |
| AMZN220617P03200000 | 2021-01-20 3:18PM EST | 2022-06-17 | 472.50 | 470.85 | 477.70 | -1.80 | -0.38% | 1 | 168 | 34.35% |
| AMZN230120P03200000 | 2021-01-20 12:05PM EST | 2023-01-20 | 539.25 | 551.55 | 563.40 | 0.00 | - | 5 | 389 | 33.60% |
© 2021 Verizon Media. Tutti i diritti riservati.
