Italia markets closed
Dow Jones
30.993,77+33,77(+0,11%)Nasdaq
13.653,59+17,60(+0,13%)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
3.328,97+34,97 (+1,06%)
Al 2:01PM EST. Mercato aperto.
Prezzo d'esercizio:3390.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03390000 | 2021-01-26 1:45PM EST | 2021-01-29 | 21.15 | 20.90 | 21.35 | +2.65 | +14.32% | 482 | 476 | 32.43% |
| AMZN210205C03390000 | 2021-01-26 1:28PM EST | 2021-02-05 | 88.20 | 89.75 | 90.40 | +12.97 | +17.24% | 89 | 171 | 50.77% |
| AMZN210212C03390000 | 2021-01-25 3:50PM EST | 2021-02-12 | 102.83 | 103.15 | 104.35 | +11.79 | +12.95% | 3 | 64 | 44.58% |
| AMZN210219C03390000 | 2021-01-26 12:16PM EST | 2021-02-19 | 111.05 | 114.05 | 114.80 | +12.70 | +12.91% | 11 | 176 | 40.86% |
| AMZN210226C03390000 | 2021-01-26 11:45AM EST | 2021-02-26 | 118.02 | 127.65 | 129.15 | -1.98 | -1.65% | 10 | 67 | 39.78% |
| AMZN210305C03390000 | 2021-01-25 11:30AM EST | 2021-03-05 | 117.54 | 138.50 | 141.95 | 0.00 | - | 2 | 2 | 39.00% |
| AMZN210319C03390000 | 2021-01-26 1:16PM EST | 2021-03-19 | 162.35 | 164.60 | 165.45 | +14.25 | +9.62% | 2 | 19 | 38.10% |
| AMZN210416C03390000 | 2021-01-25 3:52PM EST | 2021-04-16 | 187.90 | 201.05 | 202.80 | 0.00 | - | 2 | 8 | 36.79% |
| AMZN210521C03390000 | 2021-01-21 1:09PM EST | 2021-05-21 | 250.90 | 254.00 | 259.50 | 0.00 | - | 5 | 5 | 38.32% |
| AMZN210917C03390000 | 2020-12-24 10:05AM EST | 2021-09-17 | 312.80 | 339.85 | 346.05 | 0.00 | - | 1 | 5 | 35.05% |
| AMZN211217C03390000 | 2021-01-21 3:30PM EST | 2021-12-17 | 416.03 | 427.15 | 433.20 | 0.00 | - | 1 | 6 | 36.74% |
| AMZN230120C03390000 | 2021-01-13 1:37PM EST | 2023-01-20 | 555.70 | 640.05 | 649.25 | 0.00 | - | 7 | 64 | 36.35% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03390000 | 2021-01-26 1:40PM EST | 2021-01-29 | 80.70 | 80.00 | 80.85 | -32.32 | -28.60% | 142 | 51 | 31.17% |
| AMZN210205P03390000 | 2021-01-26 11:39AM EST | 2021-02-05 | 154.55 | 147.10 | 147.75 | -10.75 | -6.50% | 3 | 18 | 49.30% |
| AMZN210212P03390000 | 2021-01-25 3:37PM EST | 2021-02-12 | 183.35 | 160.25 | 161.15 | 0.00 | - | 38 | 35 | 43.14% |
| AMZN210219P03390000 | 2021-01-26 12:58PM EST | 2021-02-19 | 177.00 | 171.55 | 171.75 | -17.25 | -8.88% | 8 | 40 | 39.68% |
| AMZN210226P03390000 | 2021-01-21 10:22AM EST | 2021-02-26 | 195.68 | 184.80 | 186.50 | 0.00 | - | 1 | 1 | 38.85% |
| AMZN210305P03390000 | 2021-01-25 1:23PM EST | 2021-03-05 | 214.07 | 195.15 | 199.25 | 0.00 | - | 2 | 2 | 38.14% |
| AMZN210319P03390000 | 2021-01-26 9:40AM EST | 2021-03-19 | 226.16 | 219.65 | 221.60 | -14.24 | -5.92% | 13 | 52 | 37.15% |
| AMZN210416P03390000 | 2021-01-22 1:11PM EST | 2021-04-16 | 275.60 | 256.05 | 257.65 | 0.00 | - | 1 | 30 | 35.82% |
| AMZN210917P03390000 | 2021-01-25 3:27PM EST | 2021-09-17 | 427.32 | 408.85 | 411.60 | 0.00 | - | 1 | 19 | 35.50% |
| AMZN211015P03390000 | 2020-11-27 12:14PM EST | 2021-10-15 | 515.34 | 520.55 | 525.90 | 0.00 | - | 3 | 3 | 43.76% |
| AMZN230120P03390000 | 2021-01-08 2:48PM EST | 2023-01-20 | 724.86 | 652.50 | 657.65 | 0.00 | - | 3 | 9 | 33.51% |
© 2021 Verizon Media. Tutti i diritti riservati.
