Italia markets open in 1 hour 41 minutes
Dow Jones
27.463,19-222,19(-0,80%)Nasdaq
11.431,35+72,41(+0,64%)Nikkei 225
23.438,34-47,46(-0,20%)
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:2500.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02500000 | 2020-10-26 11:07AM EDT | 2020-10-30 | 712.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201106C02500000 | 2020-10-23 2:35PM EDT | 2020-11-06 | 678.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201113C02500000 | 2020-10-27 10:28AM EDT | 2020-11-13 | 731.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201120C02500000 | 2020-10-27 3:38PM EDT | 2020-11-20 | 790.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN201218C02500000 | 2020-10-21 3:25PM EDT | 2020-12-18 | 738.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210115C02500000 | 2020-10-27 1:20PM EDT | 2021-01-15 | 808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210219C02500000 | 2020-10-26 10:45AM EDT | 2021-02-19 | 818.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319C02500000 | 2020-10-26 1:50PM EDT | 2021-03-19 | 786.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210416C02500000 | 2020-10-27 3:27PM EDT | 2021-04-16 | 869.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN210618C02500000 | 2020-10-27 3:40PM EDT | 2021-06-18 | 920.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210716C02500000 | 2020-10-07 2:25PM EDT | 2021-07-16 | 853.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C02500000 | 2020-09-04 10:41AM EDT | 2021-08-20 | 940.50 | 820.65 | 830.55 | 0.00 | - | 1 | 1 | 26.72% |
| AMZN210917C02500000 | 2020-10-12 11:53AM EDT | 2021-09-17 | 1,094.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220121C02500000 | 2020-10-27 2:45PM EDT | 2022-01-21 | 1,020.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C02500000 | 2020-10-22 10:07AM EDT | 2022-06-17 | 985.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02500000 | 2020-10-27 3:55PM EDT | 2023-01-20 | 1,168.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02500000 | 2020-10-27 3:34PM EDT | 2020-10-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| AMZN201106P02500000 | 2020-10-27 3:58PM EDT | 2020-11-06 | 1.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| AMZN201113P02500000 | 2020-10-27 1:35PM EDT | 2020-11-13 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN201120P02500000 | 2020-10-27 3:54PM EDT | 2020-11-20 | 5.39 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMZN201127P02500000 | 2020-10-27 2:15PM EDT | 2020-11-27 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN201204P02500000 | 2020-10-26 2:33PM EDT | 2020-12-04 | 18.63 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AMZN201218P02500000 | 2020-10-27 3:47PM EDT | 2020-12-18 | 19.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMZN210115P02500000 | 2020-10-27 3:42PM EDT | 2021-01-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN210219P02500000 | 2020-10-27 3:53PM EDT | 2021-02-19 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210319P02500000 | 2020-10-27 12:07PM EDT | 2021-03-19 | 80.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210416P02500000 | 2020-10-26 2:21PM EDT | 2021-04-16 | 88.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN210618P02500000 | 2020-10-26 12:33PM EDT | 2021-06-18 | 141.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210716P02500000 | 2020-10-27 11:48AM EDT | 2021-07-16 | 139.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210820P02500000 | 2020-10-27 1:26PM EDT | 2021-08-20 | 158.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210917P02500000 | 2020-10-23 12:55PM EDT | 2021-09-17 | 182.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMZN211015P02500000 | 2020-10-26 2:00PM EDT | 2021-10-15 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220121P02500000 | 2020-10-27 11:50AM EDT | 2022-01-21 | 222.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN220617P02500000 | 2020-10-22 2:44PM EDT | 2022-06-17 | 280.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN230120P02500000 | 2020-10-26 2:35PM EDT | 2023-01-20 | 352.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
