Italia markets closed
Dow Jones
30.987,27+27,27(+0,09%)Nasdaq
13.644,79+8,80(+0,06%)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
3.327,50+33,50 (+1,02%)
Al 3:07PM EST. Mercato aperto.
Prezzo d'esercizio:3480.00
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C03480000 | 2021-01-26 2:47PM EST | 2021-01-29 | 8.00 | 7.75 | 7.90 | -1.32 | -14.16% | 355 | 680 | 36.76% |
| AMZN210205C03480000 | 2021-01-26 2:50PM EST | 2021-02-05 | 58.97 | 58.20 | 58.95 | +9.97 | +20.35% | 67 | 171 | 50.80% |
| AMZN210212C03480000 | 2021-01-26 2:46PM EST | 2021-02-12 | 71.20 | 70.60 | 71.30 | +12.12 | +20.51% | 12 | 130 | 44.45% |
| AMZN210219C03480000 | 2021-01-26 2:09PM EST | 2021-02-19 | 81.70 | 81.25 | 81.90 | +10.70 | +15.07% | 147 | 256 | 41.00% |
| AMZN210305C03480000 | 2021-01-26 11:26AM EST | 2021-03-05 | 102.20 | 104.30 | 107.40 | +11.20 | +12.31% | 3 | 2 | 39.02% |
| AMZN210319C03480000 | 2021-01-26 2:45PM EST | 2021-03-19 | 127.77 | 127.85 | 128.80 | +12.62 | +10.96% | 2 | 40 | 37.85% |
| AMZN210416C03480000 | 2021-01-26 1:20PM EST | 2021-04-16 | 164.37 | 163.95 | 165.20 | +13.37 | +8.85% | 14 | 66 | 36.56% |
| AMZN210521C03480000 | 2021-01-25 3:06PM EST | 2021-05-21 | 204.02 | 216.35 | 221.20 | 0.00 | - | 1 | 3 | 38.10% |
| AMZN210917C03480000 | 2021-01-26 12:50PM EST | 2021-09-17 | 325.00 | 324.50 | 328.00 | +13.00 | +4.17% | 2 | 15 | 36.81% |
| AMZN211015C03480000 | 2021-01-19 1:05PM EST | 2021-10-15 | 245.45 | 343.00 | 346.80 | 0.00 | - | 7 | 10 | 36.46% |
| AMZN211217C03480000 | 2021-01-19 12:49PM EST | 2021-12-17 | 282.00 | 388.95 | 394.25 | 0.00 | - | - | 4 | 36.53% |
| AMZN230120C03480000 | 2021-01-19 3:51PM EST | 2023-01-20 | 487.97 | 602.50 | 610.75 | 0.00 | - | 4 | 17 | 36.14% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P03480000 | 2021-01-26 1:39PM EST | 2021-01-29 | 158.85 | 159.25 | 161.15 | -46.25 | -22.55% | 16 | 51 | 37.79% |
| AMZN210205P03480000 | 2021-01-26 11:15AM EST | 2021-02-05 | 213.85 | 210.95 | 211.95 | -12.18 | -5.39% | 4 | 13 | 50.98% |
| AMZN210212P03480000 | 2021-01-26 2:20PM EST | 2021-02-12 | 218.25 | 221.70 | 223.10 | -14.75 | -6.33% | 3 | 1 | 44.20% |
| AMZN210219P03480000 | 2021-01-26 12:51PM EST | 2021-02-19 | 232.30 | 232.20 | 233.55 | -24.25 | -9.45% | 4 | 33 | 40.75% |
| AMZN210305P03480000 | 2021-01-25 1:23PM EST | 2021-03-05 | 272.24 | 254.10 | 258.30 | 0.00 | - | 1 | 1 | 38.65% |
| AMZN210319P03480000 | 2021-01-25 3:21PM EST | 2021-03-19 | 298.50 | 278.05 | 279.50 | 0.00 | - | 1 | 11 | 37.49% |
| AMZN210416P03480000 | 2021-01-22 1:32PM EST | 2021-04-16 | 331.85 | 312.45 | 314.10 | 0.00 | - | 1 | 3 | 35.99% |
| AMZN230120P03480000 | 2020-12-29 2:30PM EST | 2023-01-20 | 707.81 | 708.40 | 713.55 | 0.00 | - | - | 1 | 33.48% |
© 2021 Verizon Media. Tutti i diritti riservati.
