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
3.160,02 -2,22 (-0,07%)
Dopo ore: 5:03PM EDT
Prezzo d'esercizio:1840.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C01840000 | 2020-07-21 3:10PM EDT | 2020-08-21 | 1,313.37 | 1,312.50 | 1,331.70 | 0.00 | - | 1 | 85 | 179.08% |
| AMZN200918C01840000 | 2020-08-05 1:54PM EDT | 2020-09-18 | 1,362.37 | 1,313.00 | 1,331.50 | 0.00 | - | 1 | 142 | 91.49% |
| AMZN201016C01840000 | 2020-08-12 3:00PM EDT | 2020-10-16 | 1,319.00 | 1,315.00 | 1,333.50 | +123.00 | +10.28% | 1 | 42 | 55.05% |
| AMZN201120C01840000 | 2020-06-22 3:25PM EDT | 2020-11-20 | 885.06 | 1,267.00 | 1,277.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210115C01840000 | 2020-08-05 11:55AM EDT | 2021-01-15 | 1,358.28 | 1,330.00 | 1,349.00 | 0.00 | - | 10 | 185 | 50.66% |
| AMZN210219C01840000 | 2020-08-10 1:20PM EDT | 2021-02-19 | 1,340.50 | 1,337.50 | 1,356.70 | 0.00 | - | 4 | 28 | 53.57% |
| AMZN210618C01840000 | 2020-07-24 11:21AM EDT | 2021-06-18 | 1,231.73 | 1,362.50 | 1,381.00 | 0.00 | - | 1 | 124 | 48.55% |
| AMZN220121C01840000 | 2020-07-14 10:37AM EDT | 2022-01-21 | 1,330.00 | 1,410.00 | 1,428.50 | 0.00 | - | 1 | 21 | 44.98% |
| AMZN220617C01840000 | 2020-07-31 1:55PM EDT | 2022-06-17 | 1,460.26 | 1,440.50 | 1,460.00 | 0.00 | - | 3 | 7 | 43.73% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821P01840000 | 2020-07-02 12:29PM EDT | 2020-08-21 | 2.35 | 0.00 | 0.65 | 0.00 | - | 1 | 81 | 115.92% |
| AMZN200918P01840000 | 2020-08-12 1:19PM EDT | 2020-09-18 | 0.20 | 0.00 | 5.00 | -0.19 | -48.72% | 3 | 570 | 74.82% |
| AMZN201016P01840000 | 2020-08-05 12:35PM EDT | 2020-10-16 | 1.19 | 0.00 | 5.00 | 0.00 | - | 1 | 72 | 56.77% |
| AMZN201120P01840000 | 2020-07-13 2:08PM EDT | 2020-11-20 | 14.00 | 4.35 | 5.75 | 0.00 | - | 2 | 34 | 50.78% |
| AMZN210115P01840000 | 2020-07-31 12:05PM EDT | 2021-01-15 | 12.30 | 11.60 | 14.10 | 0.00 | - | 6 | 436 | 48.70% |
| AMZN210219P01840000 | 2020-07-09 8:07PM EDT | 2021-02-19 | 54.00 | 27.50 | 29.15 | 0.00 | - | 9 | 25 | 51.13% |
| AMZN210618P01840000 | 2020-08-07 2:40PM EDT | 2021-06-18 | 46.95 | 38.60 | 43.95 | 0.00 | - | 1 | 140 | 44.83% |
| AMZN210716P01840000 | 2020-08-11 3:47PM EDT | 2021-07-16 | 53.70 | 43.45 | 47.10 | 0.00 | - | 2 | 3 | 43.75% |
| AMZN220121P01840000 | 2020-06-15 3:39PM EDT | 2022-01-21 | 138.96 | 109.35 | 125.50 | 0.00 | - | 1 | 56 | 47.79% |
| AMZN220617P01840000 | 2020-07-31 12:10PM EDT | 2022-06-17 | 104.44 | 98.50 | 107.75 | 0.00 | - | 2 | 2 | 40.02% |
© 2020 Verizon Media. Tutti i diritti riservati.
