Italia markets closed
Dow Jones
30.986,30+26,30(+0,08%)Nasdaq
13.643,70+7,71(+0,06%)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
3.326,22+32,22 (+0,98%)
Al 3:00PM EST. Mercato aperto.
Prezzo d'esercizio:3265.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03265000 | 2021-01-26 2:10PM EST | 2021-01-29 | 81.20 | 76.25 | 77.40 | +18.55 | +29.61% | 104 | 171 | 28.67% |
| AMZN210205C03265000 | 2021-01-26 2:02PM EST | 2021-02-05 | 146.80 | 144.00 | 145.35 | +19.80 | +15.59% | 11 | 43 | 49.12% |
| AMZN210212C03265000 | 2021-01-26 10:19AM EST | 2021-02-12 | 147.40 | 159.40 | 160.60 | +4.85 | +3.40% | 5 | 30 | 43.74% |
| AMZN210219C03265000 | 2021-01-26 1:27PM EST | 2021-02-19 | 174.68 | 170.85 | 171.55 | +19.44 | +12.52% | 41 | 305 | 40.35% |
| AMZN210226C03265000 | 2021-01-25 11:03AM EST | 2021-02-26 | 158.59 | 183.95 | 185.75 | 0.00 | - | 3 | 3 | 39.37% |
| AMZN210305C03265000 | 2021-01-25 1:01PM EST | 2021-03-05 | 193.00 | 195.70 | 200.15 | 0.00 | - | 2 | 2 | 39.06% |
| AMZN210319C03265000 | 2021-01-26 2:13PM EST | 2021-03-19 | 225.00 | 221.20 | 222.45 | +17.82 | +8.60% | 1 | 70 | 38.01% |
| AMZN210416C03265000 | 2021-01-26 10:46AM EST | 2021-04-16 | 260.82 | 256.90 | 260.10 | +10.28 | +4.10% | 13 | 68 | 36.88% |
| AMZN210917C03265000 | 2021-01-07 9:30AM EST | 2021-09-17 | 332.64 | 415.95 | 420.80 | 0.00 | - | 1 | 12 | 37.04% |
| AMZN230120C03265000 | 2021-01-06 10:23AM EST | 2023-01-20 | 602.00 | 686.05 | 697.45 | 0.00 | - | 1 | 4 | 36.34% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03265000 | 2021-01-26 2:20PM EST | 2021-01-29 | 14.17 | 15.30 | 15.65 | -19.18 | -57.51% | 376 | 417 | 28.21% |
| AMZN210205P03265000 | 2021-01-26 2:23PM EST | 2021-02-05 | 80.54 | 83.70 | 84.25 | -14.96 | -15.66% | 44 | 97 | 49.18% |
| AMZN210212P03265000 | 2021-01-26 1:30PM EST | 2021-02-12 | 96.60 | 97.60 | 98.35 | -11.40 | -10.56% | 1 | 6 | 43.39% |
| AMZN210219P03265000 | 2021-01-26 2:14PM EST | 2021-02-19 | 106.30 | 108.85 | 109.45 | -18.40 | -14.76% | 44 | 43 | 40.10% |
| AMZN210305P03265000 | 2021-01-26 11:26AM EST | 2021-03-05 | 134.89 | 133.20 | 135.85 | +134.89 | - | 1 | 0 | 38.34% |
| AMZN210319P03265000 | 2021-01-26 1:50PM EST | 2021-03-19 | 156.95 | 158.20 | 158.75 | -16.30 | -9.41% | 1 | 14 | 37.52% |
| AMZN210416P03265000 | 2021-01-26 1:14PM EST | 2021-04-16 | 192.00 | 192.35 | 193.80 | -11.00 | -5.42% | 3 | 68 | 36.07% |
| AMZN230120P03265000 | 2020-12-28 12:45PM EST | 2023-01-20 | 604.00 | 581.00 | 586.50 | 0.00 | - | 1 | 43 | 33.61% |
© 2021 Verizon Media. Tutti i diritti riservati.
