Italia markets open in 2 hours 10 minutes
Dow Jones
27.463,19-222,19(-0,80%)Nasdaq
11.431,35+72,41(+0,64%)Nikkei 225
23.413,92-71,88(-0,31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.286,33+79,29 (+2,47%)
Alla chiusura: 4:00PM EDT
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02300000 | 2020-10-22 9:55AM EDT | 2020-10-30 | 899.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN201113C02300000 | 2020-10-19 12:05AM EDT | 2020-11-13 | 1,024.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120C02300000 | 2020-10-26 3:44PM EDT | 2020-11-20 | 903.47 | 985.70 | 993.65 | 0.00 | - | 6 | 35 | 67.26% |
| AMZN201218C02300000 | 2020-10-21 1:44PM EDT | 2020-12-18 | 897.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210115C02300000 | 2020-10-26 1:53PM EDT | 2021-01-15 | 902.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210219C02300000 | 2020-10-27 3:37PM EDT | 2021-02-19 | 1,018.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C02300000 | 2020-10-20 2:35PM EDT | 2021-03-19 | 1,007.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C02300000 | 2020-10-14 9:37AM EDT | 2021-04-16 | 1,214.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C02300000 | 2020-10-22 1:30PM EDT | 2021-06-18 | 1,050.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02300000 | 2020-08-20 2:44PM EDT | 2021-07-16 | 1,121.17 | 793.50 | 803.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210820C02300000 | 2020-10-26 2:52PM EDT | 2021-08-20 | 1,025.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C02300000 | 2020-10-01 2:01PM EDT | 2021-09-17 | 1,037.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02300000 | 2020-10-21 2:59PM EDT | 2022-01-21 | 1,095.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02300000 | 2020-10-14 3:26PM EDT | 2022-06-17 | 1,241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02300000 | 2020-10-26 9:40AM EDT | 2023-01-20 | 1,230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02300000 | 2020-10-27 3:20PM EDT | 2020-10-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN201106P02300000 | 2020-10-27 3:07PM EDT | 2020-11-06 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN201113P02300000 | 2020-10-27 12:02PM EDT | 2020-11-13 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN201120P02300000 | 2020-10-27 3:23PM EDT | 2020-11-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN201127P02300000 | 2020-10-26 3:46PM EDT | 2020-11-27 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN201204P02300000 | 2020-10-26 12:47PM EDT | 2020-12-04 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN201218P02300000 | 2020-10-27 3:18PM EDT | 2020-12-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMZN210115P02300000 | 2020-10-26 3:01PM EDT | 2021-01-15 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210219P02300000 | 2020-10-27 2:53PM EDT | 2021-02-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN210319P02300000 | 2020-10-22 11:04AM EDT | 2021-03-19 | 59.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN210416P02300000 | 2020-10-26 10:52AM EDT | 2021-04-16 | 57.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN210618P02300000 | 2020-10-26 12:16PM EDT | 2021-06-18 | 90.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210716P02300000 | 2020-10-27 11:30AM EDT | 2021-07-16 | 98.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210820P02300000 | 2020-10-20 10:18AM EDT | 2021-08-20 | 120.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210917P02300000 | 2020-10-27 11:42AM EDT | 2021-09-17 | 120.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211015P02300000 | 2020-10-23 9:46AM EDT | 2021-10-15 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220121P02300000 | 2020-10-26 1:10PM EDT | 2022-01-21 | 171.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220617P02300000 | 2020-10-16 2:03PM EDT | 2022-06-17 | 205.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120P02300000 | 2020-10-26 12:15PM EDT | 2023-01-20 | 257.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
