Italia markets closed
Dow Jones
26.849,39+329,44(+1,24%)Nasdaq
11.238,75+233,88(+2,13%)Nikkei 225
23.331,94-86,57(-0,37%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.245,00+82,22 (+2,60%)
Al 2:10PM EDT. Mercato aperto.
Prezzo d'esercizio:2540.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02540000 | 2020-10-23 9:32AM EDT | 2020-10-30 | 664.00 | 690.70 | 695.85 | +11.50 | +1.76% | 3 | 12 | 0.00% |
| AMZN201106C02540000 | 2020-10-26 10:02AM EDT | 2020-11-06 | 732.90 | 689.40 | 694.70 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN201120C02540000 | 2020-10-28 3:39PM EDT | 2020-11-20 | 658.06 | 696.25 | 701.40 | 0.00 | - | 7 | 29 | 0.00% |
| AMZN201218C02540000 | 2020-10-07 11:17AM EDT | 2020-12-18 | 675.30 | 714.55 | 721.20 | 0.00 | - | 1 | 2 | 45.39% |
| AMZN210115C02540000 | 2020-10-27 2:49PM EDT | 2021-01-15 | 726.75 | 738.05 | 740.05 | -43.90 | -5.70% | 4 | 43 | 44.73% |
| AMZN210219C02540000 | 2020-09-18 10:19AM EDT | 2021-02-19 | 612.27 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| AMZN210618C02540000 | 2020-10-20 10:43AM EDT | 2021-06-18 | 846.55 | 844.90 | 849.65 | 0.00 | - | 2 | 17 | 44.11% |
| AMZN220121C02540000 | 2020-10-05 2:17PM EDT | 2022-01-21 | 900.90 | 950.40 | 959.85 | 0.00 | - | 1 | 86 | 42.34% |
| AMZN220617C02540000 | 2020-10-12 11:52AM EDT | 2022-06-17 | 1,185.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02540000 | 2020-10-28 12:32PM EDT | 2020-10-30 | 0.25 | 0.02 | 0.28 | 0.00 | - | 5 | 25 | 115.53% |
| AMZN201106P02540000 | 2020-10-29 12:26PM EDT | 2020-11-06 | 1.87 | 1.15 | 1.49 | -1.53 | -45.00% | 13 | 60 | 69.31% |
| AMZN201113P02540000 | 2020-10-29 12:57PM EDT | 2020-11-13 | 4.90 | 3.70 | 4.15 | -1.90 | -27.94% | 10 | 81 | 61.16% |
| AMZN201120P02540000 | 2020-10-26 3:48PM EDT | 2020-11-20 | 12.65 | 7.20 | 7.55 | 0.00 | - | 59 | 155 | 57.14% |
| AMZN201127P02540000 | 2020-10-28 2:49PM EDT | 2020-11-27 | 16.52 | 9.60 | 10.35 | 0.00 | - | 3 | 6 | 53.16% |
| AMZN201218P02540000 | 2020-10-29 12:43PM EDT | 2020-12-18 | 28.95 | 23.75 | 24.45 | -6.05 | -17.29% | 1 | 36 | 50.16% |
| AMZN210115P02540000 | 2020-10-29 11:06AM EDT | 2021-01-15 | 54.67 | 44.70 | 45.80 | -0.58 | -1.05% | 2 | 38 | 48.59% |
| AMZN210219P02540000 | 2020-10-09 1:32PM EDT | 2021-02-19 | 81.23 | 73.15 | 74.55 | 0.00 | - | 2 | 18 | 47.88% |
| AMZN210618P02540000 | 2020-10-28 12:24PM EDT | 2021-06-18 | 160.95 | 145.60 | 148.30 | 0.00 | - | 6 | 65 | 44.65% |
| AMZN210820P02540000 | 2020-10-02 9:50AM EDT | 2021-08-20 | 189.75 | 179.20 | 182.60 | 0.00 | - | 5 | 5 | 43.81% |
| AMZN220121P02540000 | 2020-10-28 2:57PM EDT | 2022-01-21 | 257.60 | 240.30 | 244.70 | 0.00 | - | 5 | 365 | 41.43% |
| AMZN220617P02540000 | 2020-10-22 2:53PM EDT | 2022-06-17 | 295.00 | 289.55 | 295.90 | 0.00 | - | 7 | 238 | 40.06% |
© 2020 Verizon Media. Tutti i diritti riservati.
