Italia Markets closed
Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)EUR/USD
1,1788+0,0042(+0,3537%)
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: 5:20PM EDT
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C01940000 | 2020-07-27 9:30AM EDT | 2020-08-21 | 1,118.26 | 1,212.50 | 1,229.60 | 0.00 | - | 1 | 39 | 156.68% |
| AMZN200918C01940000 | 2020-08-04 9:56AM EDT | 2020-09-18 | 1,205.05 | 1,213.00 | 1,231.50 | 0.00 | - | 2 | 142 | 83.66% |
| AMZN201016C01940000 | 2020-06-23 2:55PM EDT | 2020-10-16 | 853.47 | 1,048.00 | 1,066.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN201120C01940000 | 2020-08-05 3:44PM EDT | 2020-11-20 | 1,275.27 | 1,222.00 | 1,241.00 | 0.00 | - | 4 | 5 | 51.28% |
| AMZN210115C01940000 | 2020-08-03 1:56PM EDT | 2021-01-15 | 1,200.00 | 1,234.00 | 1,253.00 | 0.00 | - | 1 | 211 | 52.93% |
| AMZN210219C01940000 | 2020-07-31 9:51AM EDT | 2021-02-19 | 1,251.30 | 1,244.00 | 1,262.50 | 0.00 | - | 1 | 128 | 51.25% |
| AMZN210618C01940000 | 2020-07-23 12:59PM EDT | 2021-06-18 | 1,146.00 | 1,273.50 | 1,291.50 | 0.00 | - | 2 | 55 | 47.04% |
| AMZN210716C01940000 | 2020-07-31 12:34PM EDT | 2021-07-16 | 1,290.00 | 1,280.50 | 1,299.00 | 0.00 | - | 1 | 1 | 46.55% |
| AMZN220121C01940000 | 2020-08-12 2:36PM EDT | 2022-01-21 | 1,338.01 | 1,327.50 | 1,346.00 | +19.90 | +1.51% | 16 | 1,884 | 44.02% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P01940000 | 2020-07-24 10:26AM EDT | 2020-08-14 | 0.41 | 0.00 | 2.94 | 0.00 | - | 20 | 21 | 226.59% |
| AMZN200821P01940000 | 2020-07-22 2:06PM EDT | 2020-08-21 | 0.65 | 0.00 | 0.43 | 0.00 | - | 4 | 105 | 101.37% |
| AMZN200828P01940000 | 2020-07-14 10:09AM EDT | 2020-08-28 | 6.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 101.96% |
| AMZN200918P01940000 | 2020-08-12 10:38AM EDT | 2020-09-18 | 0.35 | 0.15 | 5.00 | +0.05 | +16.67% | 3 | 408 | 68.47% |
| AMZN201016P01940000 | 2020-08-07 2:22PM EDT | 2020-10-16 | 1.90 | 0.00 | 5.00 | 0.00 | - | 3 | 27 | 51.75% |
| AMZN201120P01940000 | 2020-07-31 9:53AM EDT | 2020-11-20 | 7.75 | 6.40 | 7.85 | 0.00 | - | 2 | 20 | 49.86% |
| AMZN210115P01940000 | 2020-08-12 10:31AM EDT | 2021-01-15 | 19.90 | 15.95 | 18.25 | -0.30 | -1.49% | 1 | 115 | 47.02% |
| AMZN210219P01940000 | 2020-08-12 11:12AM EDT | 2021-02-19 | 26.75 | 24.85 | 28.45 | -5.10 | -16.01% | 1 | 49 | 47.00% |
| AMZN210716P01940000 | 2020-08-05 3:05PM EDT | 2021-07-16 | 61.20 | 54.50 | 58.60 | 0.00 | - | - | 2 | 42.87% |
| AMZN220121P01940000 | 2020-07-09 2:46PM EDT | 2022-01-21 | 106.00 | 104.40 | 112.45 | 0.00 | - | 4 | 46 | 42.52% |
| AMZN220617P01940000 | 2020-07-27 3:14PM EDT | 2022-06-17 | 147.16 | 115.00 | 127.65 | 0.00 | - | 1 | 1 | 39.42% |
© 2020 Verizon Media. Tutti i diritti riservati.
