Italia markets closed
Dow Jones
30.981,53+21,53(+0,07%)Nasdaq
13.658,61+22,62(+0,17%)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
3.328,86+34,86 (+1,06%)
Al 1:29PM EST. Mercato aperto.
Prezzo d'esercizio:3235.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03235000 | 2021-01-26 1:11PM EST | 2021-01-29 | 102.12 | 99.25 | 100.60 | +24.12 | +30.92% | 352 | 411 | 25.98% |
| AMZN210205C03235000 | 2021-01-26 10:29AM EST | 2021-02-05 | 151.80 | 161.80 | 163.05 | +8.75 | +6.12% | 7 | 72 | 48.32% |
| AMZN210212C03235000 | 2021-01-26 9:56AM EST | 2021-02-12 | 165.55 | 176.30 | 177.55 | +6.85 | +4.32% | 2 | 38 | 43.03% |
| AMZN210219C03235000 | 2021-01-26 12:03PM EST | 2021-02-19 | 179.40 | 188.00 | 188.90 | +10.10 | +5.97% | 8 | 110 | 39.96% |
| AMZN210226C03235000 | 2021-01-25 11:12AM EST | 2021-02-26 | 172.80 | 200.55 | 201.90 | 0.00 | - | 2 | 6 | 38.80% |
| AMZN210319C03235000 | 2021-01-25 12:43PM EST | 2021-03-19 | 220.40 | 237.05 | 237.95 | 0.00 | - | 3 | 54 | 37.57% |
| AMZN210416C03235000 | 2021-01-26 9:38AM EST | 2021-04-16 | 259.55 | 271.60 | 273.85 | +3.75 | +1.47% | 1 | 75 | 36.32% |
| AMZN210716C03235000 | 2021-01-15 10:46AM EST | 2021-07-16 | 267.95 | 375.45 | 377.60 | 0.00 | - | 1 | 10 | 36.64% |
| AMZN210917C03235000 | 2021-01-20 12:55PM EST | 2021-09-17 | 378.00 | 429.55 | 433.45 | 0.00 | - | 8 | 8 | 36.74% |
| AMZN230120C03235000 | 2021-01-22 3:45PM EST | 2023-01-20 | 682.75 | 700.50 | 708.90 | 0.00 | - | 1 | 17 | 36.19% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03235000 | 2021-01-26 1:11PM EST | 2021-01-29 | 10.30 | 10.15 | 10.50 | -12.51 | -54.84% | 136 | 306 | 30.39% |
| AMZN210205P03235000 | 2021-01-26 11:19AM EST | 2021-02-05 | 72.14 | 71.05 | 71.85 | -10.01 | -12.19% | 22 | 132 | 49.57% |
| AMZN210212P03235000 | 2021-01-25 3:18PM EST | 2021-02-12 | 99.90 | 85.35 | 85.90 | 0.00 | - | 29 | 31 | 43.83% |
| AMZN210219P03235000 | 2021-01-26 11:59AM EST | 2021-02-19 | 103.40 | 96.75 | 97.40 | -6.60 | -6.00% | 28 | 104 | 40.69% |
| AMZN210226P03235000 | 2021-01-26 12:36PM EST | 2021-02-26 | 111.85 | 109.20 | 110.20 | +12.53 | +12.62% | 2 | 7 | 39.38% |
| AMZN210319P03235000 | 2021-01-26 10:13AM EST | 2021-03-19 | 150.75 | 144.25 | 145.05 | -6.75 | -4.29% | 3 | 20 | 37.78% |
| AMZN210416P03235000 | 2021-01-25 11:01AM EST | 2021-04-16 | 199.37 | 178.15 | 179.60 | 0.00 | - | 1 | 22 | 36.27% |
| AMZN210716P03235000 | 2021-01-15 10:47AM EST | 2021-07-16 | 386.90 | 277.45 | 278.85 | 0.00 | - | 2 | 5 | 36.11% |
| AMZN210917P03235000 | 2020-12-14 9:48AM EST | 2021-09-17 | 415.45 | 398.70 | 402.50 | 0.00 | - | - | 18 | 42.85% |
| AMZN230120P03235000 | 2021-01-07 11:08AM EST | 2023-01-20 | 616.30 | 563.15 | 569.95 | 0.00 | - | 2 | 3 | 33.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
