Italia markets closed
Dow Jones
27.976,84+289,93(+1,05%)Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,24+81,57 (+2,65%)
Alla chiusura: 4:00PM EDT
3.162,24 0,00 (0,00%)
Dopo ore: 4:06PM EDT
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C01800000 | 2020-08-07 3:09PM EDT | 2020-08-21 | 1,363.70 | 1,358.15 | 1,361.20 | 0.00 | - | 3 | 235 | 0.00% |
| AMZN200828C01800000 | 2020-08-07 10:30AM EDT | 2020-08-28 | 1,421.15 | 1,362.70 | 1,365.95 | 0.00 | - | 1 | 1 | 113.17% |
| AMZN200918C01800000 | 2020-08-11 11:15AM EDT | 2020-09-18 | 1,350.00 | 1,362.95 | 1,368.85 | 0.00 | - | 4 | 211 | 81.71% |
| AMZN201016C01800000 | 2020-07-31 3:18PM EDT | 2020-10-16 | 1,372.93 | 1,358.45 | 1,368.65 | 0.00 | - | 4 | 86 | 54.10% |
| AMZN201120C01800000 | 2020-07-08 11:45AM EDT | 2020-11-20 | 1,255.46 | 1,411.65 | 1,423.00 | 0.00 | - | 1 | 3 | 86.40% |
| AMZN210115C01800000 | 2020-08-11 11:06AM EDT | 2021-01-15 | 1,353.19 | 1,372.10 | 1,385.20 | 0.00 | - | 5 | 1,160 | 51.88% |
| AMZN210219C01800000 | 2020-06-23 12:30PM EDT | 2021-02-19 | 1,018.50 | 1,212.00 | 1,228.70 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN210618C01800000 | 2020-08-07 10:24AM EDT | 2021-06-18 | 1,461.03 | 1,404.00 | 1,414.00 | 0.00 | - | 18 | 294 | 48.36% |
| AMZN210716C01800000 | 2020-08-06 10:36AM EDT | 2021-07-16 | 1,460.28 | 1,404.50 | 1,423.25 | 0.00 | - | - | 1 | 48.53% |
| AMZN220121C01800000 | 2020-08-11 10:32AM EDT | 2022-01-21 | 1,418.00 | 1,443.00 | 1,462.00 | +43.70 | +3.18% | 1 | 228 | 45.38% |
| AMZN220617C01800000 | 2020-07-31 3:13PM EDT | 2022-06-17 | 1,496.50 | 1,473.00 | 1,492.50 | 0.00 | - | 1 | 4 | 44.12% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P01800000 | 2020-08-07 3:36PM EDT | 2020-08-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 178.91% |
| AMZN200821P01800000 | 2020-08-12 2:47PM EDT | 2020-08-21 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 10 | 655 | 100.39% |
| AMZN200828P01800000 | 2020-08-03 1:28PM EDT | 2020-08-28 | 0.18 | 0.00 | 0.30 | +0.14 | +350.00% | 1 | 3 | 86.13% |
| AMZN200918P01800000 | 2020-08-12 1:22PM EDT | 2020-09-18 | 0.72 | 0.15 | 0.71 | +0.44 | +157.14% | 12 | 577 | 63.40% |
| AMZN201016P01800000 | 2020-08-12 1:29PM EDT | 2020-10-16 | 1.17 | 0.75 | 1.55 | -0.01 | -0.85% | 1 | 982 | 53.44% |
| AMZN201120P01800000 | 2020-08-07 1:58PM EDT | 2020-11-20 | 5.85 | 4.05 | 5.05 | 0.00 | - | 41 | 228 | 51.79% |
| AMZN210115P01800000 | 2020-08-12 3:18PM EDT | 2021-01-15 | 12.28 | 11.80 | 12.40 | -3.72 | -23.25% | 23 | 3,884 | 49.17% |
| AMZN210219P01800000 | 2020-08-10 9:33AM EDT | 2021-02-19 | 18.50 | 17.10 | 18.45 | -5.00 | -21.28% | 2 | 77 | 48.10% |
| AMZN210618P01800000 | 2020-08-12 2:33PM EDT | 2021-06-18 | 37.00 | 35.45 | 37.55 | -5.80 | -13.55% | 1 | 588 | 44.47% |
| AMZN210716P01800000 | 2020-08-12 12:21PM EDT | 2021-07-16 | 40.91 | 39.70 | 42.65 | -8.09 | -16.51% | 3 | 14 | 44.01% |
| AMZN220121P01800000 | 2020-08-12 12:21PM EDT | 2022-01-21 | 72.00 | 70.00 | 75.60 | -15.75 | -17.95% | 2 | 1,076 | 41.51% |
| AMZN220617P01800000 | 2020-08-04 10:14AM EDT | 2022-06-17 | 103.16 | 92.15 | 100.50 | 0.00 | - | 1 | 14 | 40.27% |
© 2020 Verizon Media. Tutti i diritti riservati.
