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
3.156,00 -6,24 (-0,20%)
Dopo ore: 5:36PM EDT
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02500000 | 2020-08-07 10:02AM EDT | 2020-08-14 | 651.65 | 652.50 | 671.50 | -70.35 | -9.74% | 31 | 2 | 160.85% |
| AMZN200821C02500000 | 2020-08-12 3:58PM EDT | 2020-08-21 | 660.00 | 658.40 | 672.50 | +59.70 | +9.95% | 13 | 1,087 | 72.52% |
| AMZN200828C02500000 | 2020-08-11 11:24AM EDT | 2020-08-28 | 657.50 | 654.50 | 673.00 | +52.55 | +8.69% | 1 | 6 | 69.74% |
| AMZN200904C02500000 | 2020-08-05 10:35AM EDT | 2020-09-04 | 675.50 | 656.00 | 674.40 | 0.00 | - | 1 | 5 | 60.29% |
| AMZN200918C02500000 | 2020-08-12 3:29PM EDT | 2020-09-18 | 663.00 | 659.40 | 675.65 | +36.55 | +5.83% | 14 | 583 | 48.98% |
| AMZN201016C02500000 | 2020-08-11 3:52PM EDT | 2020-10-16 | 670.00 | 669.50 | 688.00 | +60.00 | +9.84% | 3 | 226 | 43.77% |
| AMZN210219C02500000 | 2020-08-11 9:36AM EDT | 2021-02-19 | 729.82 | 763.85 | 777.80 | 0.00 | - | 1 | 280 | 43.32% |
| AMZN210618C02500000 | 2020-08-05 10:51AM EDT | 2021-06-18 | 860.00 | 824.00 | 840.10 | 0.00 | - | 1 | 485 | 41.71% |
| AMZN210716C02500000 | 2020-07-31 9:35AM EDT | 2021-07-16 | 877.00 | 837.00 | 852.40 | 0.00 | - | 1 | 1 | 41.33% |
| AMZN220121C02500000 | 2020-08-11 3:38PM EDT | 2022-01-21 | 877.99 | 916.00 | 934.50 | 0.00 | - | 60 | 995 | 40.31% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02500000 | 2020-08-12 2:26PM EDT | 2020-08-14 | 0.05 | 0.05 | 0.08 | -0.17 | -77.27% | 16 | 241 | 84.57% |
| AMZN200821P02500000 | 2020-08-12 3:43PM EDT | 2020-08-21 | 0.65 | 0.65 | 0.90 | -1.05 | -61.76% | 41 | 1,402 | 59.41% |
| AMZN200828P02500000 | 2020-08-12 9:59AM EDT | 2020-08-28 | 1.40 | 1.06 | 1.82 | -1.20 | -46.15% | 1 | 235 | 51.03% |
| AMZN200918P02500000 | 2020-08-12 3:14PM EDT | 2020-09-18 | 4.40 | 4.10 | 5.25 | -5.05 | -53.44% | 32 | 1,819 | 40.49% |
| AMZN201016P02500000 | 2020-08-12 2:00PM EDT | 2020-10-16 | 15.00 | 10.90 | 15.95 | -11.00 | -42.31% | 8 | 357 | 38.73% |
| AMZN201120P02500000 | 2020-08-12 1:22PM EDT | 2020-11-20 | 46.00 | 45.00 | 50.10 | -17.67 | -27.75% | 17 | 372 | 43.33% |
| AMZN210115P02500000 | 2020-08-12 3:49PM EDT | 2021-01-15 | 78.01 | 73.05 | 78.60 | -21.99 | -21.99% | 9 | 1,024 | 40.88% |
| AMZN210219P02500000 | 2020-08-11 12:32PM EDT | 2021-02-19 | 113.63 | 98.70 | 104.60 | 0.00 | - | 2 | 96 | 41.52% |
| AMZN210716P02500000 | 2020-08-11 11:00AM EDT | 2021-07-16 | 170.00 | 165.60 | 173.05 | -22.94 | -11.89% | 1 | 33 | 39.42% |
| AMZN220121P02500000 | 2020-08-12 2:43PM EDT | 2022-01-21 | 240.00 | 233.20 | 244.95 | -17.65 | -6.85% | 2 | 343 | 37.98% |
| AMZN220617P02500000 | 2020-08-11 12:11PM EDT | 2022-06-17 | 304.00 | 280.00 | 291.80 | -2.40 | -0.78% | 1 | 50 | 37.16% |
© 2020 Verizon Media. Tutti i diritti riservati.
