Italia markets closed
Dow Jones
26.868,03+348,08(+1,31%)Nasdaq
11.262,52+257,66(+2,34%)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
3.252,20+89,42 (+2,83%)
Al 2:21PM EDT. Mercato aperto.
Prezzo d'esercizio:2580.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02580000 | 2020-10-29 1:01PM EDT | 2020-10-30 | 637.50 | 656.40 | 661.25 | +42.50 | +7.14% | 2 | 5 | 0.00% |
| AMZN201106C02580000 | 2020-10-22 2:28PM EDT | 2020-11-06 | 599.16 | 656.05 | 661.80 | 0.00 | - | - | 0 | 0.00% |
| AMZN201113C02580000 | 2020-10-21 11:47AM EDT | 2020-11-13 | 619.72 | 659.20 | 666.50 | 0.00 | - | - | 8 | 0.00% |
| AMZN201120C02580000 | 2020-10-19 1:04PM EDT | 2020-11-20 | 678.06 | 663.55 | 670.35 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN201127C02580000 | 2020-10-29 1:31PM EDT | 2020-11-27 | 668.25 | 667.40 | 674.10 | +65.10 | +10.79% | 16 | 0 | 37.94% |
| AMZN201218C02580000 | 2020-10-22 3:04PM EDT | 2020-12-18 | 627.00 | 684.80 | 688.90 | 0.00 | - | 2 | 3 | 43.71% |
| AMZN210115C02580000 | 2020-10-27 2:05PM EDT | 2021-01-15 | 738.08 | 710.90 | 713.25 | 0.00 | - | 8 | 54 | 45.01% |
| AMZN210219C02580000 | 2020-09-01 2:11PM EDT | 2021-02-19 | 1,032.72 | 738.50 | 747.30 | 0.00 | - | 2 | 33 | 46.17% |
| AMZN210618C02580000 | 2020-10-09 10:03AM EDT | 2021-06-18 | 837.00 | 822.50 | 827.40 | 0.00 | - | 1 | 23 | 44.06% |
| AMZN210820C02580000 | 2020-08-31 12:05PM EDT | 2021-08-20 | 1,083.23 | 828.50 | 837.35 | 0.00 | - | 5 | 5 | 40.29% |
| AMZN220121C02580000 | 2020-09-02 1:47PM EDT | 2022-01-21 | 1,203.35 | 836.10 | 847.55 | 0.00 | - | 4 | 31 | 33.65% |
| AMZN220617C02580000 | 2020-10-13 11:22AM EDT | 2022-06-17 | 1,197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02580000 | 2020-10-29 1:58PM EDT | 2020-10-30 | 0.13 | 0.05 | 0.15 | -0.33 | -71.74% | 33 | 102 | 105.66% |
| AMZN201106P02580000 | 2020-10-29 1:30PM EDT | 2020-11-06 | 1.91 | 1.59 | 1.81 | -1.99 | -51.03% | 8 | 21 | 68.29% |
| AMZN201113P02580000 | 2020-10-29 11:56AM EDT | 2020-11-13 | 6.85 | 4.55 | 4.80 | -2.82 | -29.16% | 1 | 19 | 60.06% |
| AMZN201120P02580000 | 2020-10-29 1:07PM EDT | 2020-11-20 | 9.60 | 8.10 | 8.60 | -5.40 | -36.00% | 17 | 251 | 55.87% |
| AMZN201127P02580000 | 2020-10-29 1:34PM EDT | 2020-11-27 | 12.62 | 11.45 | 12.15 | -6.48 | -33.93% | 2 | 36 | 52.62% |
| AMZN201218P02580000 | 2020-10-29 12:58PM EDT | 2020-12-18 | 32.30 | 27.40 | 28.20 | -9.08 | -21.94% | 1 | 28 | 50.13% |
| AMZN210115P02580000 | 2020-10-28 2:45PM EDT | 2021-01-15 | 64.35 | 50.00 | 50.90 | 0.00 | - | 2 | 116 | 48.29% |
| AMZN210219P02580000 | 2020-10-12 9:44AM EDT | 2021-02-19 | 66.25 | 92.15 | 94.25 | 0.00 | - | 4 | 19 | 50.28% |
| AMZN210618P02580000 | 2020-10-23 11:42AM EDT | 2021-06-18 | 169.50 | 155.95 | 158.45 | 0.00 | - | 2 | 76 | 44.53% |
| AMZN210820P02580000 | 2020-09-21 3:30PM EDT | 2021-08-20 | 252.70 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| AMZN220121P02580000 | 2020-10-27 11:28AM EDT | 2022-01-21 | 254.60 | 252.00 | 256.70 | 0.00 | - | 1 | 34 | 41.26% |
| AMZN220617P02580000 | 2020-10-19 10:57AM EDT | 2022-06-17 | 330.04 | 304.10 | 310.95 | 0.00 | - | 1 | 13 | 40.06% |
© 2020 Verizon Media. Tutti i diritti riservati.
