Prezzo d'esercizio:3300.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03300000 | 2021-01-22 3:59PM EST | 2021-01-29 | 47.30 | 46.50 | 47.45 | -15.50 | -24.68% | 7,676 | 2,646 | 28.14% |
| AMZN210205C03300000 | 2021-01-22 3:59PM EST | 2021-02-05 | 111.15 | 110.00 | 111.85 | -11.65 | -9.49% | 780 | 2,856 | 44.94% |
| AMZN210212C03300000 | 2021-01-22 3:55PM EST | 2021-02-12 | 127.50 | 124.80 | 127.80 | -5.45 | -4.10% | 190 | 155 | 41.75% |
| AMZN210219C03300000 | 2021-01-22 3:58PM EST | 2021-02-19 | 138.00 | 138.00 | 138.95 | -7.77 | -5.33% | 860 | 8,827 | 39.22% |
| AMZN210226C03300000 | 2021-01-22 3:24PM EST | 2021-02-26 | 151.65 | 148.05 | 151.55 | -4.98 | -3.18% | 36 | 48 | 38.18% |
| AMZN210305C03300000 | 2021-01-22 3:14PM EST | 2021-03-05 | 163.52 | 165.45 | 169.70 | -16.06 | -8.94% | 12 | - | 38.93% |
| AMZN210319C03300000 | 2021-01-22 3:59PM EST | 2021-03-19 | 186.70 | 185.00 | 187.05 | -7.93 | -4.07% | 369 | 4,470 | 37.09% |
| AMZN210416C03300000 | 2021-01-22 3:59PM EST | 2021-04-16 | 223.20 | 220.15 | 224.20 | -8.45 | -3.65% | 286 | 548 | 36.19% |
| AMZN210521C03300000 | 2021-01-22 2:28PM EST | 2021-05-21 | 278.84 | 279.25 | 285.00 | -21.61 | -7.19% | 5 | - | 38.54% |
| AMZN210618C03300000 | 2021-01-22 3:11PM EST | 2021-06-18 | 304.30 | 299.80 | 304.45 | -5.70 | -1.84% | 126 | 1,569 | 37.02% |
| AMZN210716C03300000 | 2021-01-22 2:47PM EST | 2021-07-16 | 330.25 | 324.70 | 329.30 | -2.45 | -0.74% | 7 | 227 | 36.68% |
| AMZN210820C03300000 | 2021-01-22 3:44PM EST | 2021-08-20 | 368.23 | 360.50 | 366.05 | -5.00 | -1.34% | 2 | 195 | 37.20% |
| AMZN210917C03300000 | 2021-01-21 1:29PM EST | 2021-09-17 | 394.72 | 378.80 | 384.35 | 0.00 | - | 3 | 166 | 36.69% |
| AMZN211015C03300000 | 2021-01-21 3:44PM EST | 2021-10-15 | 411.92 | 397.10 | 403.20 | 0.00 | - | 6 | 31 | 36.40% |
| AMZN211119C03300000 | 2021-01-22 3:48PM EST | 2021-11-19 | 434.09 | 425.90 | 432.90 | +57.79 | +15.36% | 3 | 54 | 36.74% |
| AMZN211217C03300000 | 2021-01-22 1:33PM EST | 2021-12-17 | 445.35 | 436.50 | 450.90 | -26.03 | -5.52% | 2 | 7 | 36.60% |
| AMZN220121C03300000 | 2021-01-22 3:33PM EST | 2022-01-21 | 469.66 | 460.00 | 467.60 | +1.66 | +0.35% | 13 | 1,227 | 36.09% |
| AMZN220617C03300000 | 2021-01-22 1:03PM EST | 2022-06-17 | 553.00 | 547.40 | 556.40 | -27.00 | -4.66% | 5 | 284 | 36.27% |
| AMZN230120C03300000 | 2021-01-22 3:21PM EST | 2023-01-20 | 657.00 | 645.45 | 659.85 | -8.00 | -1.20% | 25 | 342 | 36.11% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03300000 | 2021-01-22 3:59PM EST | 2021-01-29 | 54.50 | 54.10 | 55.00 | +1.70 | +3.22% | 2,191 | 378 | 28.02% |
| AMZN210205P03300000 | 2021-01-22 3:59PM EST | 2021-02-05 | 116.92 | 117.15 | 119.00 | +4.23 | +3.75% | 161 | 86 | 44.70% |
| AMZN210212P03300000 | 2021-01-22 3:47PM EST | 2021-02-12 | 129.54 | 131.35 | 133.05 | +3.78 | +3.01% | 32 | 57 | 40.96% |
| AMZN210219P03300000 | 2021-01-22 3:54PM EST | 2021-02-19 | 142.20 | 143.50 | 145.90 | +3.20 | +2.30% | 297 | 1,344 | 39.01% |
| AMZN210226P03300000 | 2021-01-22 3:18PM EST | 2021-02-26 | 154.88 | 155.50 | 158.35 | +14.29 | +10.16% | 16 | 7 | 37.95% |
| AMZN210305P03300000 | 2021-01-21 9:58AM EST | 2021-03-05 | 163.56 | 158.95 | 162.45 | +3.11 | +1.94% | 2 | - | 35.57% |
| AMZN210319P03300000 | 2021-01-22 3:08PM EST | 2021-03-19 | 187.00 | 190.30 | 192.90 | +2.37 | +1.28% | 48 | 4,008 | 36.73% |
| AMZN210416P03300000 | 2021-01-22 3:53PM EST | 2021-04-16 | 224.00 | 224.60 | 228.35 | +11.05 | +5.19% | 4 | 143 | 35.63% |
| AMZN210521P03300000 | 2021-01-21 9:51AM EST | 2021-05-21 | 268.06 | 268.70 | 273.55 | 0.00 | - | 2 | - | 35.98% |
| AMZN210618P03300000 | 2021-01-21 12:28PM EST | 2021-06-18 | 295.64 | 301.60 | 305.75 | 0.00 | - | 7 | 903 | 36.26% |
| AMZN210716P03300000 | 2021-01-21 12:49PM EST | 2021-07-16 | 313.85 | 324.80 | 328.85 | 0.00 | - | 5 | 122 | 35.79% |
| AMZN210820P03300000 | 2021-01-22 11:55AM EST | 2021-08-20 | 351.46 | 358.70 | 363.60 | +5.46 | +1.58% | 1 | 107 | 36.19% |
| AMZN210917P03300000 | 2021-01-20 1:40PM EST | 2021-09-17 | 373.50 | 375.75 | 380.75 | -23.90 | -6.01% | 12 | 80 | 35.62% |
| AMZN211015P03300000 | 2020-12-03 12:38PM EST | 2021-10-15 | 465.78 | 410.20 | 426.50 | 0.00 | - | 1 | 2 | 37.82% |
| AMZN211119P03300000 | 2021-01-21 12:34PM EST | 2021-11-19 | 407.15 | 419.00 | 425.00 | 0.00 | - | 2 | 10 | 35.43% |
| AMZN211217P03300000 | 2021-01-20 3:25PM EST | 2021-12-17 | 438.00 | 426.00 | 429.25 | 0.00 | - | - | 0 | 34.23% |
| AMZN220121P03300000 | 2021-01-22 3:44PM EST | 2022-01-21 | 448.55 | 448.80 | 455.30 | +3.50 | +0.79% | 10 | 695 | 34.56% |
| AMZN220617P03300000 | 2021-01-21 9:38AM EST | 2022-06-17 | 512.30 | 526.75 | 533.80 | 0.00 | - | 4 | 51 | 34.31% |
| AMZN230120P03300000 | 2021-01-21 2:11PM EST | 2023-01-20 | 611.50 | 609.70 | 618.15 | +14.40 | +2.41% | 4 | 201 | 33.40% |
© 2021 Verizon Media. Tutti i diritti riservati.
