Italia markets open in 1 hour 28 minutes
Dow Jones
27.463,19-222,19(-0,80%)Nasdaq
11.431,35+72,41(+0,64%)Nikkei 225
23.418,51-67,29(-0,29%)
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:2600.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02600000 | 2020-10-27 3:42PM EDT | 2020-10-30 | 689.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201106C02600000 | 2020-10-16 11:15AM EDT | 2020-11-06 | 772.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201113C02600000 | 2020-10-27 3:47PM EDT | 2020-11-13 | 690.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN201120C02600000 | 2020-10-27 2:07PM EDT | 2020-11-20 | 680.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201127C02600000 | 2020-10-27 12:35PM EDT | 2020-11-27 | 667.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN201218C02600000 | 2020-10-27 1:28PM EDT | 2020-12-18 | 705.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210115C02600000 | 2020-10-27 3:45PM EDT | 2021-01-15 | 742.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN210219C02600000 | 2020-10-27 3:25PM EDT | 2021-02-19 | 754.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319C02600000 | 2020-10-27 12:28PM EDT | 2021-03-19 | 765.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210416C02600000 | 2020-09-24 12:17PM EDT | 2021-04-16 | 633.21 | 735.00 | 740.75 | 0.00 | - | 1 | 3 | 33.71% |
| AMZN210618C02600000 | 2020-10-19 10:12AM EDT | 2021-06-18 | 832.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02600000 | 2020-09-25 1:28PM EDT | 2021-07-16 | 680.00 | 790.90 | 797.75 | 0.00 | - | 1 | 3 | 35.82% |
| AMZN210820C02600000 | 2020-08-31 12:05PM EDT | 2021-08-20 | 1,068.67 | 816.00 | 825.45 | 0.00 | - | 5 | 5 | 37.14% |
| AMZN210917C02600000 | 2020-09-21 3:48PM EDT | 2021-09-17 | 622.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN220121C02600000 | 2020-10-27 3:32PM EDT | 2022-01-21 | 950.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02600000 | 2020-10-22 12:57PM EDT | 2022-06-17 | 911.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120C02600000 | 2020-10-26 12:31PM EDT | 2023-01-20 | 1,081.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02600000 | 2020-10-27 3:53PM EDT | 2020-10-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| AMZN201106P02600000 | 2020-10-27 3:58PM EDT | 2020-11-06 | 2.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| AMZN201113P02600000 | 2020-10-27 3:49PM EDT | 2020-11-13 | 5.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMZN201120P02600000 | 2020-10-27 3:55PM EDT | 2020-11-20 | 8.94 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMZN201127P02600000 | 2020-10-27 11:10AM EDT | 2020-11-27 | 16.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN201218P02600000 | 2020-10-27 3:55PM EDT | 2020-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMZN210115P02600000 | 2020-10-27 3:31PM EDT | 2021-01-15 | 50.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN210219P02600000 | 2020-10-27 12:18PM EDT | 2021-02-19 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210319P02600000 | 2020-10-27 2:15PM EDT | 2021-03-19 | 99.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN210416P02600000 | 2020-10-22 11:44AM EDT | 2021-04-16 | 115.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210618P02600000 | 2020-10-27 1:23PM EDT | 2021-06-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210716P02600000 | 2020-10-22 10:11AM EDT | 2021-07-16 | 195.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN210820P02600000 | 2020-10-27 9:37AM EDT | 2021-08-20 | 199.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210917P02600000 | 2020-10-27 3:21PM EDT | 2021-09-17 | 201.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN211015P02600000 | 2020-10-22 9:52AM EDT | 2021-10-15 | 230.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMZN220121P02600000 | 2020-10-27 11:28AM EDT | 2022-01-21 | 260.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P02600000 | 2020-10-26 2:36PM EDT | 2022-06-17 | 328.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN230120P02600000 | 2020-10-27 11:27AM EDT | 2023-01-20 | 376.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
