Italia markets closed
Dow Jones
31.000,09+40,09(+0,13%)Nasdaq
13.664,65+28,65(+0,21%)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
3.330,60+36,60 (+1,11%)
Al 1:41PM EST. Mercato aperto.
Prezzo d'esercizio:3315.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03315000 | 2021-01-26 1:26PM EST | 2021-01-29 | 48.00 | 48.80 | 49.45 | +10.55 | +28.17% | 2,246 | 604 | 29.67% |
| AMZN210205C03315000 | 2021-01-26 1:27PM EST | 2021-02-05 | 122.33 | 120.45 | 121.60 | +18.48 | +17.79% | 186 | 398 | 49.39% |
| AMZN210212C03315000 | 2021-01-26 12:59PM EST | 2021-02-12 | 133.00 | 135.20 | 136.45 | +12.09 | +10.00% | 33 | 41 | 43.67% |
| AMZN210219C03315000 | 2021-01-26 1:08PM EST | 2021-02-19 | 145.00 | 146.85 | 147.75 | +8.95 | +6.58% | 22 | 105 | 40.32% |
| AMZN210226C03315000 | 2021-01-26 12:02PM EST | 2021-02-26 | 150.50 | 161.30 | 162.95 | -1.85 | -1.21% | 6 | 31 | 39.52% |
| AMZN210305C03315000 | 2021-01-26 9:54AM EST | 2021-03-05 | 159.80 | 171.95 | 175.30 | +5.50 | +3.56% | 6 | 8 | 38.65% |
| AMZN210319C03315000 | 2021-01-26 12:20PM EST | 2021-03-19 | 193.00 | 196.90 | 198.10 | +10.00 | +5.46% | 5 | 44 | 37.68% |
| AMZN210416C03315000 | 2021-01-25 11:03AM EST | 2021-04-16 | 205.00 | 233.45 | 235.30 | 0.00 | - | 2 | 20 | 36.46% |
| AMZN210917C03315000 | 2021-01-21 1:03PM EST | 2021-09-17 | 390.00 | 394.30 | 397.60 | 0.00 | - | 1 | 16 | 36.77% |
| AMZN230120C03315000 | 2021-01-08 10:48AM EST | 2023-01-20 | 576.04 | 669.00 | 677.80 | 0.00 | - | 1 | 2 | 36.24% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03315000 | 2021-01-26 1:25PM EST | 2021-01-29 | 33.88 | 33.80 | 34.20 | -24.89 | -42.35% | 992 | 160 | 29.93% |
| AMZN210205P03315000 | 2021-01-26 1:20PM EST | 2021-02-05 | 107.68 | 106.10 | 107.05 | -13.47 | -11.12% | 26 | 60 | 49.85% |
| AMZN210212P03315000 | 2021-01-26 12:37PM EST | 2021-02-12 | 126.30 | 120.40 | 120.95 | -12.30 | -8.87% | 14 | 16 | 43.71% |
| AMZN210219P03315000 | 2021-01-26 12:45PM EST | 2021-02-19 | 137.79 | 131.80 | 132.35 | -9.61 | -6.52% | 21 | 79 | 40.38% |
| AMZN210226P03315000 | 2021-01-25 11:09AM EST | 2021-02-26 | 184.62 | 144.60 | 145.20 | 0.00 | - | 1 | 1 | 38.97% |
| AMZN210305P03315000 | 2021-01-26 11:01AM EST | 2021-03-05 | 155.76 | 156.15 | 159.10 | -0.24 | -0.15% | 13 | 5 | 38.52% |
| AMZN210319P03315000 | 2021-01-26 1:18PM EST | 2021-03-19 | 182.15 | 180.35 | 181.05 | -11.55 | -5.96% | 10 | 14 | 37.40% |
| AMZN210416P03315000 | 2021-01-26 12:03PM EST | 2021-04-16 | 223.25 | 215.85 | 216.40 | -4.45 | -1.95% | 2 | 32 | 35.94% |
| AMZN210917P03315000 | 2020-10-07 2:55PM EST | 2021-09-17 | 565.92 | 453.65 | 459.55 | 0.00 | - | - | 5 | 44.18% |
| AMZN230120P03315000 | 2020-11-10 1:53PM EST | 2023-01-20 | 798.45 | 704.55 | 719.50 | 0.00 | - | 1 | 1 | 39.45% |
© 2021 Verizon Media. Tutti i diritti riservati.
