Italia markets closed
Dow Jones
30.988,82+28,82(+0,09%)Nasdaq
13.650,07+14,08(+0,10%)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
3.326,50+32,50 (+0,99%)
Al 2:44PM EST. Mercato aperto.
Prezzo d'esercizio:3225.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03225000 | 2021-01-26 2:18PM EST | 2021-01-29 | 119.50 | 117.90 | 119.45 | +26.36 | +28.30% | 81 | 288 | 39.66% |
| AMZN210205C03225000 | 2021-01-26 10:49AM EST | 2021-02-05 | 157.65 | 175.25 | 176.50 | +6.35 | +4.20% | 4 | 97 | 52.15% |
| AMZN210212C03225000 | 2021-01-26 9:33AM EST | 2021-02-12 | 176.40 | 189.15 | 190.55 | +0.90 | +0.51% | 2 | 18 | 46.10% |
| AMZN210219C03225000 | 2021-01-26 2:16PM EST | 2021-02-19 | 199.57 | 200.10 | 201.30 | +24.87 | +14.24% | 20 | 211 | 42.40% |
| AMZN210226C03225000 | 2021-01-26 10:19AM EST | 2021-02-26 | 194.14 | 211.55 | 213.50 | +10.69 | +5.83% | 1 | 8 | 40.75% |
| AMZN210319C03225000 | 2021-01-25 11:27AM EST | 2021-03-19 | 217.86 | 248.00 | 249.10 | 0.00 | - | 6 | 144 | 39.02% |
| AMZN210416C03225000 | 2021-01-26 10:56AM EST | 2021-04-16 | 277.89 | 282.85 | 284.80 | +8.50 | +3.16% | 1 | 49 | 37.49% |
| AMZN210716C03225000 | 2021-01-21 12:55PM EST | 2021-07-16 | 375.66 | 386.60 | 388.50 | 0.00 | - | 22 | 52 | 37.47% |
| AMZN210917C03225000 | 2021-01-20 12:02PM EST | 2021-09-17 | 379.60 | 440.35 | 445.15 | 0.00 | - | 1 | 9 | 37.55% |
| AMZN230120C03225000 | 2021-01-20 10:44AM EST | 2023-01-20 | 633.00 | 710.55 | 719.95 | 0.00 | - | 2 | 13 | 36.66% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03225000 | 2021-01-26 2:16PM EST | 2021-01-29 | 7.48 | 7.25 | 7.50 | -12.02 | -61.64% | 234 | 598 | 28.42% |
| AMZN210205P03225000 | 2021-01-26 11:19AM EST | 2021-02-05 | 68.45 | 64.20 | 65.15 | -12.16 | -15.08% | 9 | 41 | 47.81% |
| AMZN210212P03225000 | 2021-01-26 1:43PM EST | 2021-02-12 | 78.50 | 77.85 | 78.70 | -37.62 | -32.40% | 6 | 11 | 42.35% |
| AMZN210219P03225000 | 2021-01-26 2:20PM EST | 2021-02-19 | 88.90 | 88.80 | 89.50 | -19.50 | -17.99% | 36 | 177 | 39.26% |
| AMZN210226P03225000 | 2021-01-21 3:31PM EST | 2021-02-26 | 111.09 | 101.45 | 102.70 | 0.00 | - | 1 | 6 | 38.26% |
| AMZN210305P03225000 | 2021-01-22 10:35AM EST | 2021-03-05 | 128.13 | 112.80 | 115.30 | 0.00 | - | 1 | 1 | 37.72% |
| AMZN210319P03225000 | 2021-01-26 2:20PM EST | 2021-03-19 | 136.52 | 136.55 | 137.25 | -17.19 | -11.18% | 7 | 43 | 36.90% |
| AMZN210416P03225000 | 2021-01-25 10:39AM EST | 2021-04-16 | 182.34 | 170.20 | 171.55 | 0.00 | - | 2 | 19 | 35.55% |
| AMZN210716P03225000 | 2021-01-21 1:00PM EST | 2021-07-16 | 272.90 | 269.25 | 270.70 | 0.00 | - | 2 | 2 | 35.65% |
| AMZN210917P03225000 | 2021-01-25 3:15PM EST | 2021-09-17 | 340.75 | 319.75 | 322.50 | 0.00 | - | 2 | 5 | 35.52% |
| AMZN230120P03225000 | 2020-11-16 12:04AM EST | 2023-01-20 | 703.37 | 649.00 | 664.50 | 0.00 | - | - | 1 | 39.29% |
© 2021 Verizon Media. Tutti i diritti riservati.
