Italia markets closed
Dow Jones
30.984,99+24,99(+0,08%)Nasdaq
13.657,29+21,29(+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
3.328,74+34,74 (+1,05%)
Al 2:36PM EST. Mercato aperto.
Prezzo d'esercizio:3295.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03295000 | 2021-01-26 2:16PM EST | 2021-01-29 | 65.00 | 63.25 | 64.25 | +18.78 | +40.63% | 881 | 525 | 32.82% |
| AMZN210205C03295000 | 2021-01-26 2:17PM EST | 2021-02-05 | 136.75 | 134.25 | 135.35 | +24.75 | +22.10% | 69 | 265 | 51.09% |
| AMZN210212C03295000 | 2021-01-26 2:06PM EST | 2021-02-12 | 145.55 | 148.05 | 149.10 | +17.20 | +13.40% | 25 | 157 | 44.85% |
| AMZN210219C03295000 | 2021-01-26 1:40PM EST | 2021-02-19 | 158.00 | 160.55 | 160.45 | +18.00 | +12.86% | 25 | 196 | 41.36% |
| AMZN210226C03295000 | 2021-01-26 10:08AM EST | 2021-02-26 | 166.17 | 172.90 | 174.60 | +11.17 | +7.21% | 2 | 16 | 40.19% |
| AMZN210305C03295000 | 2021-01-25 3:04PM EST | 2021-03-05 | 178.61 | 184.65 | 189.90 | +14.31 | +8.71% | 10 | 14 | 39.97% |
| AMZN210319C03295000 | 2021-01-26 9:54AM EST | 2021-03-19 | 200.00 | 210.35 | 211.05 | +12.81 | +6.84% | 10 | 68 | 38.51% |
| AMZN210416C03295000 | 2021-01-26 10:47AM EST | 2021-04-16 | 243.00 | 246.20 | 248.70 | +13.18 | +5.73% | 4 | 31 | 37.23% |
| AMZN210917C03295000 | 2021-01-22 10:59AM EST | 2021-09-17 | 384.00 | 406.10 | 410.75 | 0.00 | - | 1 | 7 | 37.26% |
| AMZN230120C03295000 | 2021-01-20 1:59PM EST | 2023-01-20 | 622.63 | 680.50 | 689.75 | 0.00 | - | 5 | 16 | 36.51% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03295000 | 2021-01-26 2:18PM EST | 2021-01-29 | 23.17 | 23.15 | 23.80 | -25.18 | -52.08% | 744 | 420 | 27.72% |
| AMZN210205P03295000 | 2021-01-26 2:18PM EST | 2021-02-05 | 95.22 | 94.20 | 95.00 | -19.39 | -16.92% | 156 | 116 | 48.43% |
| AMZN210212P03295000 | 2021-01-26 1:33PM EST | 2021-02-12 | 110.75 | 108.75 | 109.85 | -18.59 | -14.37% | 6 | 20 | 42.96% |
| AMZN210219P03295000 | 2021-01-26 2:20PM EST | 2021-02-19 | 119.65 | 120.00 | 120.75 | -19.05 | -13.73% | 14 | 127 | 39.63% |
| AMZN210226P03295000 | 2021-01-25 12:17PM EST | 2021-02-26 | 141.40 | 132.10 | 133.35 | -19.68 | -12.22% | 1 | 19 | 38.27% |
| AMZN210305P03295000 | 2021-01-25 3:36PM EST | 2021-03-05 | 165.54 | 144.15 | 147.85 | 0.00 | - | 2 | 2 | 38.04% |
| AMZN210319P03295000 | 2021-01-25 2:25PM EST | 2021-03-19 | 177.60 | 169.30 | 170.00 | -8.25 | -4.44% | 3 | 29 | 37.06% |
| AMZN210416P03295000 | 2021-01-26 2:17PM EST | 2021-04-16 | 202.90 | 202.80 | 204.45 | -14.09 | -6.49% | 21 | 9 | 35.54% |
| AMZN230120P03295000 | 2021-01-22 11:10AM EST | 2023-01-20 | 602.73 | 595.45 | 600.95 | 0.00 | - | 2 | 11 | 33.50% |
© 2021 Verizon Media. Tutti i diritti riservati.
