Italia Markets closed
Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)EUR/USD
1,1792+0,0046(+0,3892%)
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
3.152,00 -10,24 (-0,32%)
Dopo ore: 5:44PM EDT
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02600000 | 2020-08-10 10:07AM EDT | 2020-08-14 | 532.89 | 552.50 | 571.50 | 0.00 | - | 1 | 10 | 138.70% |
| AMZN200821C02600000 | 2020-08-12 2:33PM EDT | 2020-08-21 | 564.02 | 558.75 | 573.00 | +36.74 | +6.97% | 29 | 768 | 63.39% |
| AMZN200828C02600000 | 2020-08-07 3:58PM EDT | 2020-08-28 | 570.00 | 555.00 | 573.50 | 0.00 | - | 1 | 6 | 60.85% |
| AMZN200904C02600000 | 2020-08-12 2:24PM EDT | 2020-09-04 | 573.20 | 557.00 | 575.50 | +49.68 | +9.49% | 30 | 31 | 53.20% |
| AMZN200918C02600000 | 2020-08-12 2:52PM EDT | 2020-09-18 | 567.72 | 565.65 | 579.90 | +14.82 | +2.68% | 31 | 391 | 45.39% |
| AMZN201016C02600000 | 2020-08-07 9:48AM EDT | 2020-10-16 | 560.00 | 577.50 | 596.50 | +21.55 | +4.00% | 1 | 328 | 41.58% |
| AMZN201120C02600000 | 2020-08-12 2:36PM EDT | 2020-11-20 | 628.44 | 617.00 | 635.55 | +3.21 | +0.51% | 3 | 171 | 44.00% |
| AMZN210115C02600000 | 2020-08-11 12:32PM EDT | 2021-01-15 | 627.00 | 656.50 | 674.50 | 0.00 | - | 4 | 697 | 42.34% |
| AMZN210219C02600000 | 2020-08-11 2:12PM EDT | 2021-02-19 | 672.20 | 689.50 | 702.40 | +11.40 | +1.73% | 1 | 336 | 42.53% |
| AMZN210716C02600000 | 2020-08-07 1:11PM EDT | 2021-07-16 | 813.25 | 768.00 | 784.25 | 0.00 | - | 1 | 1 | 40.83% |
| AMZN220121C02600000 | 2020-08-07 12:05PM EDT | 2022-01-21 | 828.82 | 853.00 | 872.50 | 0.00 | - | 2 | 398 | 39.98% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02600000 | 2020-08-12 3:04PM EDT | 2020-08-14 | 0.12 | 0.12 | 0.15 | -0.28 | -70.00% | 52 | 515 | 76.27% |
| AMZN200821P02600000 | 2020-08-12 3:36PM EDT | 2020-08-21 | 1.10 | 1.10 | 1.88 | -1.65 | -60.00% | 16 | 1,009 | 55.13% |
| AMZN200828P02600000 | 2020-08-12 3:30PM EDT | 2020-08-28 | 2.00 | 1.64 | 4.55 | -2.20 | -52.38% | 12 | 60 | 50.60% |
| AMZN200918P02600000 | 2020-08-12 3:17PM EDT | 2020-09-18 | 8.00 | 7.25 | 7.95 | -6.45 | -44.64% | 72 | 846 | 37.73% |
| AMZN200925P02600000 | 2020-08-10 11:38AM EDT | 2020-09-25 | 20.48 | 9.80 | 11.75 | 0.00 | - | 2 | 4 | 37.78% |
| AMZN201016P02600000 | 2020-08-12 1:18PM EDT | 2020-10-16 | 23.84 | 21.00 | 24.30 | -14.12 | -37.20% | 8 | 402 | 37.56% |
| AMZN201120P02600000 | 2020-08-12 1:57PM EDT | 2020-11-20 | 61.50 | 60.90 | 66.95 | -25.09 | -28.98% | 21 | 284 | 42.48% |
| AMZN210115P02600000 | 2020-08-12 3:45PM EDT | 2021-01-15 | 99.55 | 93.80 | 100.15 | -13.34 | -11.82% | 18 | 424 | 40.24% |
| AMZN210219P02600000 | 2020-08-12 10:39AM EDT | 2021-02-19 | 135.45 | 117.85 | 132.80 | -10.90 | -7.45% | 2 | 158 | 41.45% |
| AMZN210716P02600000 | 2020-08-04 3:06PM EDT | 2021-07-16 | 227.70 | 195.50 | 204.75 | 0.00 | - | 2 | 4 | 39.04% |
| AMZN220121P02600000 | 2020-08-07 10:35AM EDT | 2022-01-21 | 279.50 | 269.40 | 281.00 | 0.00 | - | 1 | 212 | 37.63% |
| AMZN220617P02600000 | 2020-08-11 12:17PM EDT | 2022-06-17 | 341.01 | 317.05 | 331.20 | 0.00 | - | 2 | 79 | 36.89% |
© 2020 Verizon Media. Tutti i diritti riservati.
