Italia markets open in 7 hours 56 minutes
Dow Jones
27.791,44+357,94(+1,30%)Nasdaq
10.968,36-42,64(-0,39%)Nikkei 225
22.329,94-88,26(-0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.148,16-19,30 (-0,61%)
Alla chiusura: 4:00PM EDT
3.143,33 -4,83 (-0,15%)
Dopo ore: 6:34PM EDT
Prezzo d'esercizio:2250.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C02250000 | 2020-08-03 10:15AM EDT | 2020-08-21 | 869.39 | 896.20 | 902.80 | 0.00 | - | 2 | 80 | 79.88% |
| AMZN200918C02250000 | 2020-07-31 10:22AM EDT | 2020-09-18 | 924.91 | 897.70 | 907.30 | 0.00 | - | 1 | 291 | 51.81% |
| AMZN201016C02250000 | 2020-07-23 3:07PM EDT | 2020-10-16 | 770.00 | 903.95 | 914.05 | 0.00 | - | 1 | 98 | 50.82% |
| AMZN201120C02250000 | 2020-07-30 1:12PM EDT | 2020-11-20 | 863.65 | 923.55 | 933.80 | 0.00 | - | 1 | 13 | 50.44% |
| AMZN210115C02250000 | 2020-07-23 1:58PM EDT | 2021-01-15 | 823.00 | 948.90 | 960.75 | 0.00 | - | 3 | 553 | 48.12% |
| AMZN210219C02250000 | 2020-07-30 1:14PM EDT | 2021-02-19 | 910.00 | 964.80 | 978.50 | 0.00 | - | 1 | 102 | 47.44% |
| AMZN210618C02250000 | 2020-08-06 3:51PM EDT | 2021-06-18 | 1,093.00 | 1,015.00 | 1,032.50 | 0.00 | - | 1 | 179 | 45.57% |
| AMZN220121C02250000 | 2020-08-03 9:53AM EDT | 2022-01-21 | 1,081.32 | 1,090.80 | 1,110.00 | 0.00 | - | 5 | 107 | 43.07% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02250000 | 2020-08-05 3:26PM EDT | 2020-08-14 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 5 | 90.23% |
| AMZN200821P02250000 | 2020-08-05 11:49AM EDT | 2020-08-21 | 0.18 | 0.09 | 0.57 | 0.00 | - | 1 | 243 | 68.21% |
| AMZN200828P02250000 | 2020-08-10 9:50AM EDT | 2020-08-28 | 0.50 | 0.00 | 0.91 | +0.09 | +21.95% | 4 | 5 | 56.03% |
| AMZN200904P02250000 | 2020-07-31 11:14AM EDT | 2020-09-04 | 0.50 | 0.40 | 1.38 | 0.00 | - | 20 | 15 | 51.64% |
| AMZN200918P02250000 | 2020-08-10 12:58PM EDT | 2020-09-18 | 2.47 | 1.43 | 2.57 | +1.29 | +109.32% | 9 | 106 | 47.85% |
| AMZN200925P02250000 | 2020-08-10 11:57AM EDT | 2020-09-25 | 3.80 | 2.39 | 4.90 | +3.80 | - | 4 | - | 48.80% |
| AMZN201016P02250000 | 2020-08-07 3:47PM EDT | 2020-10-16 | 7.20 | 7.00 | 8.15 | 0.00 | - | 10 | 57 | 44.39% |
| AMZN201120P02250000 | 2020-08-06 12:46PM EDT | 2020-11-20 | 21.23 | 25.50 | 27.55 | 0.00 | - | 6 | 40 | 47.11% |
| AMZN210115P02250000 | 2020-08-10 1:45PM EDT | 2021-01-15 | 51.10 | 48.95 | 51.10 | +2.85 | +5.91% | 8 | 350 | 45.13% |
| AMZN210219P02250000 | 2020-08-07 12:59PM EDT | 2021-02-19 | 61.82 | 63.80 | 69.10 | 0.00 | - | 1 | 77 | 45.05% |
| AMZN210618P02250000 | 2020-08-05 1:31PM EDT | 2021-06-18 | 102.50 | 108.15 | 116.10 | 0.00 | - | 10 | 51 | 42.95% |
| AMZN220121P02250000 | 2020-08-06 2:31PM EDT | 2022-01-21 | 168.15 | 175.00 | 185.45 | 0.00 | - | 5 | 231 | 40.44% |
© 2020 Verizon Media. Tutti i diritti riservati.
