Italia markets closed
Dow Jones
31.001,96+41,96(+0,14%)Nasdaq
13.657,16+21,17(+0,16%)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
3.330,04+36,04 (+1,09%)
Al 1:55PM EST. Mercato aperto.
Prezzo d'esercizio:3255.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03255000 | 2021-01-26 1:30PM EST | 2021-01-29 | 86.00 | 87.90 | 88.95 | +20.00 | +30.30% | 99 | 213 | 29.78% |
| AMZN210205C03255000 | 2021-01-26 12:13PM EST | 2021-02-05 | 148.00 | 153.50 | 154.70 | +12.82 | +9.48% | 15 | 88 | 49.68% |
| AMZN210212C03255000 | 2021-01-26 9:50AM EST | 2021-02-12 | 147.00 | 167.50 | 168.85 | -10.75 | -6.81% | 1 | 19 | 43.84% |
| AMZN210219C03255000 | 2021-01-26 12:22PM EST | 2021-02-19 | 172.30 | 178.90 | 179.95 | +10.10 | +6.23% | 19 | 130 | 40.52% |
| AMZN210226C03255000 | 2021-01-25 11:27AM EST | 2021-02-26 | 164.66 | 191.45 | 193.40 | 0.00 | - | 4 | 14 | 39.35% |
| AMZN210305C03255000 | 2021-01-26 10:49AM EST | 2021-03-05 | 205.00 | 203.80 | 208.75 | +10.00 | +5.13% | 2 | 1 | 39.29% |
| AMZN210319C03255000 | 2021-01-26 12:40PM EST | 2021-03-19 | 220.10 | 228.45 | 229.85 | -23.45 | -9.63% | 3 | 87 | 37.98% |
| AMZN210416C03255000 | 2021-01-26 11:20AM EST | 2021-04-16 | 261.30 | 264.60 | 266.30 | +15.35 | +6.24% | 2 | 35 | 36.69% |
| AMZN210716C03255000 | 2021-01-25 11:04AM EST | 2021-07-16 | 329.93 | 367.50 | 370.40 | 0.00 | - | 1 | 15 | 36.86% |
| AMZN210917C03255000 | 2021-01-21 9:39AM EST | 2021-09-17 | 416.00 | 422.30 | 427.00 | 0.00 | - | 1 | 18 | 36.97% |
| AMZN230120C03255000 | 2021-01-25 9:58AM EST | 2023-01-20 | 700.98 | 694.55 | 702.95 | 0.00 | - | 2 | 25 | 36.29% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03255000 | 2021-01-26 1:38PM EST | 2021-01-29 | 13.45 | 13.50 | 13.85 | -16.55 | -55.17% | 270 | 240 | 29.73% |
| AMZN210205P03255000 | 2021-01-26 1:22PM EST | 2021-02-05 | 79.07 | 77.00 | 77.85 | -10.97 | -12.18% | 13 | 206 | 48.86% |
| AMZN210212P03255000 | 2021-01-26 9:30AM EST | 2021-02-12 | 110.48 | 91.25 | 92.05 | +3.82 | +3.58% | 7 | 24 | 43.23% |
| AMZN210219P03255000 | 2021-01-26 12:49PM EST | 2021-02-19 | 105.20 | 102.35 | 103.00 | -15.55 | -12.88% | 6 | 102 | 39.95% |
| AMZN210226P03255000 | 2021-01-26 10:46AM EST | 2021-02-26 | 118.34 | 115.55 | 116.85 | -10.24 | -7.96% | 1 | 1 | 38.96% |
| AMZN210319P03255000 | 2021-01-26 10:58AM EST | 2021-03-19 | 150.05 | 150.95 | 151.75 | -16.05 | -9.66% | 1 | 6 | 37.37% |
| AMZN210416P03255000 | 2021-01-20 12:38PM EST | 2021-04-16 | 227.30 | 185.10 | 186.60 | 0.00 | - | 2 | 18 | 35.94% |
| AMZN210716P03255000 | 2021-01-26 1:22PM EST | 2021-07-16 | 287.14 | 285.05 | 286.65 | -13.34 | -4.44% | 5 | 111 | 35.90% |
| AMZN210917P03255000 | 2020-10-19 3:18PM EST | 2021-09-17 | 501.20 | 474.15 | 480.75 | 0.00 | - | - | 0 | 49.43% |
| AMZN230120P03255000 | 2020-11-06 10:34AM EST | 2023-01-20 | 684.82 | 658.75 | 669.80 | 0.00 | - | 1 | 0 | 38.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
