Italia markets closed
Dow Jones
30.989,37+29,37(+0,09%)Nasdaq
13.650,09+14,10(+0,10%)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
3.325,67+31,67 (+0,96%)
Al 2:45PM EST. Mercato aperto.
Prezzo d'esercizio:3305.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03305000 | 2021-01-26 2:16PM EST | 2021-01-29 | 58.00 | 55.85 | 56.60 | +16.70 | +40.44% | 1,611 | 715 | 32.88% |
| AMZN210205C03305000 | 2021-01-26 2:18PM EST | 2021-02-05 | 132.00 | 129.00 | 129.90 | +23.63 | +21.80% | 98 | 254 | 51.77% |
| AMZN210212C03305000 | 2021-01-26 1:50PM EST | 2021-02-12 | 140.00 | 143.25 | 144.05 | +17.92 | +14.68% | 20 | 46 | 45.46% |
| AMZN210219C03305000 | 2021-01-26 2:16PM EST | 2021-02-19 | 155.85 | 154.45 | 155.35 | +20.40 | +15.06% | 180 | 408 | 41.84% |
| AMZN210226C03305000 | 2021-01-25 3:04PM EST | 2021-02-26 | 147.10 | 168.00 | 169.70 | 0.00 | - | 7 | 18 | 40.66% |
| AMZN210305C03305000 | 2021-01-26 2:21PM EST | 2021-03-05 | 182.52 | 179.55 | 184.05 | +11.62 | +6.80% | 3 | 15 | 40.16% |
| AMZN210319C03305000 | 2021-01-26 1:04PM EST | 2021-03-19 | 198.60 | 205.45 | 206.30 | +12.10 | +6.49% | 17 | 89 | 38.88% |
| AMZN210416C03305000 | 2021-01-26 9:36AM EST | 2021-04-16 | 226.20 | 241.35 | 243.30 | -16.99 | -6.99% | 1 | 24 | 37.41% |
| AMZN210917C03305000 | 2020-12-31 10:09AM EST | 2021-09-17 | 387.30 | 402.40 | 407.20 | 0.00 | - | 1 | 13 | 37.52% |
| AMZN230120C03305000 | 2021-01-12 3:34PM EST | 2023-01-20 | 553.80 | 677.50 | 685.80 | 0.00 | - | 12 | 23 | 36.62% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03305000 | 2021-01-26 2:19PM EST | 2021-01-29 | 27.35 | 26.90 | 27.35 | -28.15 | -50.72% | 1,316 | 263 | 26.55% |
| AMZN210205P03305000 | 2021-01-26 2:20PM EST | 2021-02-05 | 98.95 | 99.45 | 100.30 | -17.05 | -14.70% | 50 | 97 | 48.07% |
| AMZN210212P03305000 | 2021-01-26 1:45PM EST | 2021-02-12 | 114.30 | 113.25 | 113.90 | -14.88 | -11.52% | 3 | 7 | 42.22% |
| AMZN210219P03305000 | 2021-01-26 2:24PM EST | 2021-02-19 | 124.22 | 124.45 | 125.05 | -18.50 | -12.96% | 46 | 81 | 39.06% |
| AMZN210226P03305000 | 2021-01-25 9:39AM EST | 2021-02-26 | 129.00 | 137.65 | 139.05 | 0.00 | - | 2 | 6 | 38.11% |
| AMZN210305P03305000 | 2021-01-26 11:01AM EST | 2021-03-05 | 150.62 | 149.00 | 152.40 | +5.62 | +3.88% | 10 | 3 | 37.62% |
| AMZN210319P03305000 | 2021-01-26 11:00AM EST | 2021-03-19 | 175.00 | 173.90 | 174.55 | -15.35 | -8.06% | 4 | 19 | 36.68% |
| AMZN210416P03305000 | 2021-01-26 1:48PM EST | 2021-04-16 | 211.07 | 208.45 | 210.10 | -13.36 | -5.95% | 64 | 15 | 35.40% |
| AMZN230120P03305000 | 2021-01-04 12:07PM EST | 2023-01-20 | 670.15 | 601.25 | 606.15 | 0.00 | - | 1 | 1 | 33.40% |
© 2021 Verizon Media. Tutti i diritti riservati.
