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
3.162,24 0,00 (0,00%)
Dopo ore: 5:15PM EDT
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02300000 | 2020-08-07 1:09PM EDT | 2020-08-14 | 874.68 | 852.50 | 872.00 | 0.00 | - | 1 | 1 | 96.88% |
| AMZN200821C02300000 | 2020-08-12 12:28PM EDT | 2020-08-21 | 866.33 | 852.50 | 870.20 | +3.13 | +0.36% | 1 | 312 | 110.02% |
| AMZN200828C02300000 | 2020-07-22 3:08PM EDT | 2020-08-28 | 800.51 | 853.50 | 872.00 | 0.00 | - | 3 | 2 | 56.96% |
| AMZN200918C02300000 | 2020-08-07 2:36PM EDT | 2020-09-18 | 856.32 | 855.00 | 874.50 | 0.00 | - | 6 | 388 | 61.47% |
| AMZN201016C02300000 | 2020-07-31 12:22PM EDT | 2020-10-16 | 883.29 | 860.50 | 878.00 | 0.00 | - | 3 | 89 | 49.24% |
| AMZN201120C02300000 | 2020-08-05 11:20AM EDT | 2020-11-20 | 915.00 | 878.50 | 897.50 | 0.00 | - | 3 | 29 | 48.67% |
| AMZN210115C02300000 | 2020-08-10 11:49AM EDT | 2021-01-15 | 904.30 | 903.50 | 923.00 | +14.71 | +1.65% | 1 | 865 | 46.05% |
| AMZN210219C02300000 | 2020-08-05 2:12PM EDT | 2021-02-19 | 977.70 | 923.80 | 941.00 | 0.00 | - | 1 | 158 | 45.52% |
| AMZN210618C02300000 | 2020-08-12 12:32PM EDT | 2021-06-18 | 983.53 | 973.50 | 989.90 | -7.96 | -0.80% | 1 | 178 | 43.11% |
| AMZN210716C02300000 | 2020-08-06 10:32AM EDT | 2021-07-16 | 1,035.74 | 983.50 | 1,000.45 | 0.00 | - | 1 | 2 | 42.71% |
| AMZN220121C02300000 | 2020-08-04 3:50PM EDT | 2022-01-21 | 1,035.00 | 1,053.00 | 1,071.20 | 0.00 | - | 1 | 455 | 41.40% |
| AMZN220617C02300000 | 2020-08-05 12:18PM EDT | 2022-06-17 | 1,051.00 | 1,099.50 | 1,119.00 | 0.00 | - | 1 | 9 | 40.67% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02300000 | 2020-08-12 12:45PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 3 | 46 | 104.30% |
| AMZN200821P02300000 | 2020-08-12 3:06PM EDT | 2020-08-21 | 0.25 | 0.08 | 0.40 | -0.30 | -54.55% | 4 | 565 | 68.90% |
| AMZN200828P02300000 | 2020-08-12 2:43PM EDT | 2020-08-28 | 0.50 | 0.00 | 1.23 | -0.10 | -16.67% | 5 | 20 | 58.28% |
| AMZN200904P02300000 | 2020-08-07 2:42PM EDT | 2020-09-04 | 1.39 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 58.66% |
| AMZN200918P02300000 | 2020-08-12 11:50AM EDT | 2020-09-18 | 1.89 | 1.35 | 2.34 | -1.35 | -41.67% | 6 | 1,000 | 46.17% |
| AMZN201016P02300000 | 2020-08-12 11:59AM EDT | 2020-10-16 | 6.88 | 4.05 | 7.30 | -4.12 | -37.45% | 211 | 365 | 42.15% |
| AMZN201120P02300000 | 2020-08-10 11:00AM EDT | 2020-11-20 | 31.80 | 23.25 | 24.85 | 0.00 | - | 1 | 136 | 44.37% |
| AMZN210115P02300000 | 2020-08-12 3:02PM EDT | 2021-01-15 | 46.80 | 41.80 | 47.50 | -11.20 | -19.31% | 2 | 1,076 | 42.61% |
| AMZN210219P02300000 | 2020-08-12 3:18PM EDT | 2021-02-19 | 62.73 | 61.95 | 68.00 | -13.07 | -17.24% | 1 | 102 | 43.26% |
| AMZN210618P02300000 | 2020-08-12 3:32PM EDT | 2021-06-18 | 110.20 | 104.30 | 112.75 | -14.55 | -11.66% | 3 | 189 | 41.00% |
| AMZN210716P02300000 | 2020-08-11 1:42PM EDT | 2021-07-16 | 133.34 | 114.30 | 121.00 | 0.00 | - | 2 | 20 | 40.41% |
| AMZN220121P02300000 | 2020-08-12 9:41AM EDT | 2022-01-21 | 192.80 | 172.50 | 182.05 | -5.20 | -2.63% | 1 | 197 | 38.77% |
| AMZN220617P02300000 | 2020-08-11 12:48PM EDT | 2022-06-17 | 217.80 | 207.50 | 222.40 | -12.75 | -5.53% | 2 | 29 | 37.80% |
© 2020 Verizon Media. Tutti i diritti riservati.
