Italia Markets closed
Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)EUR/USD
1,1787+0,0040(+0,3418%)
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
3.152,00 -10,24 (-0,32%)
Dopo ore: 5:45PM EDT
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C02000000 | 2020-08-12 10:47AM EDT | 2020-08-21 | 1,138.00 | 1,152.50 | 1,170.00 | +15.40 | +1.37% | 1 | 518 | 149.51% |
| AMZN200828C02000000 | 2020-07-14 3:13PM EDT | 2020-08-28 | 1,025.11 | 1,153.00 | 1,172.00 | 0.00 | - | 4 | 1 | 74.27% |
| AMZN200918C02000000 | 2020-08-06 3:34PM EDT | 2020-09-18 | 1,244.00 | 1,153.50 | 1,171.00 | 0.00 | - | 1 | 492 | 78.34% |
| AMZN201016C02000000 | 2020-08-06 2:10PM EDT | 2020-10-16 | 1,100.00 | 1,156.00 | 1,174.50 | 0.00 | - | 1 | 62 | 50.04% |
| AMZN201120C02000000 | 2020-08-11 12:31PM EDT | 2020-11-20 | 1,163.24 | 1,163.50 | 1,183.00 | 0.00 | - | 2 | 19 | 50.10% |
| AMZN210219C02000000 | 2020-08-10 10:48AM EDT | 2021-02-19 | 1,160.90 | 1,188.00 | 1,207.00 | 0.00 | - | 50 | 285 | 50.10% |
| AMZN210618C02000000 | 2020-08-12 2:41PM EDT | 2021-06-18 | 1,228.00 | 1,221.00 | 1,239.00 | +3.00 | +0.24% | 2 | 629 | 46.27% |
| AMZN210716C02000000 | 2020-08-05 12:21PM EDT | 2021-07-16 | 1,272.00 | 1,228.50 | 1,247.00 | 0.00 | - | - | 1 | 45.79% |
| AMZN220121C02000000 | 2020-08-12 3:21PM EDT | 2022-01-21 | 1,287.86 | 1,279.50 | 1,297.50 | +58.36 | +4.75% | 2 | 577 | 43.47% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02000000 | 2020-08-10 3:43PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 250 | 146.88% |
| AMZN200821P02000000 | 2020-08-12 2:52PM EDT | 2020-08-21 | 0.26 | 0.03 | 0.05 | +0.18 | +225.00% | 8 | 1,512 | 83.20% |
| AMZN200828P02000000 | 2020-08-12 11:44AM EDT | 2020-08-28 | 0.26 | 0.00 | 3.25 | +0.12 | +85.71% | 1 | 104 | 90.93% |
| AMZN200918P02000000 | 2020-08-12 3:49PM EDT | 2020-09-18 | 0.51 | 0.33 | 1.00 | -0.39 | -43.33% | 462 | 1,312 | 54.79% |
| AMZN201016P02000000 | 2020-08-12 1:59PM EDT | 2020-10-16 | 2.00 | 1.50 | 3.00 | -0.50 | -20.00% | 8 | 325 | 50.11% |
| AMZN210115P02000000 | 2020-08-12 2:33PM EDT | 2021-01-15 | 20.50 | 19.15 | 21.45 | -7.31 | -26.29% | 25 | 1,512 | 46.16% |
| AMZN210219P02000000 | 2020-08-12 2:17PM EDT | 2021-02-19 | 29.67 | 27.20 | 32.55 | -6.93 | -18.93% | 11 | 412 | 46.09% |
| AMZN210716P02000000 | 2020-08-04 9:40AM EDT | 2021-07-16 | 68.30 | 62.25 | 66.70 | 0.00 | - | 1 | 18 | 42.41% |
| AMZN220121P02000000 | 2020-08-11 10:46AM EDT | 2022-01-21 | 120.00 | 104.00 | 110.60 | 0.00 | - | 11 | 1,317 | 40.31% |
© 2020 Verizon Media. Tutti i diritti riservati.
