Italia markets closed
Dow Jones
27.791,44+357,94(+1,30%)Nasdaq
10.968,36-42,64(-0,39%)Nikkei 225
22.329,94-88,26(-0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.148,16-19,30 (-0,61%)
Alla chiusura: 4:00PM EDT
3.145,75 -2,41 (-0,08%)
Dopo ore: 5:11PM EDT
Prezzo d'esercizio:2660.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C02660000 | 2020-08-05 1:16PM EDT | 2020-08-21 | 538.07 | 487.50 | 496.05 | 0.00 | - | 2 | 77 | 50.99% |
| AMZN200904C02660000 | 2020-07-28 2:01PM EDT | 2020-09-04 | 425.47 | 493.45 | 501.75 | 0.00 | - | - | 3 | 45.79% |
| AMZN200911C02660000 | 2020-08-07 3:39PM EDT | 2020-09-11 | 512.42 | 490.75 | 508.40 | 0.00 | - | 1 | 1 | 45.15% |
| AMZN200918C02660000 | 2020-08-05 1:20PM EDT | 2020-09-18 | 547.44 | 502.45 | 511.35 | 0.00 | - | 8 | 45 | 42.63% |
| AMZN201016C02660000 | 2020-08-03 1:05PM EDT | 2020-10-16 | 508.31 | 528.40 | 537.10 | 0.00 | - | 1 | 42 | 41.73% |
| AMZN210115C02660000 | 2020-08-03 1:44PM EDT | 2021-01-15 | 584.14 | 622.20 | 633.15 | 0.00 | - | 1 | 42 | 43.90% |
| AMZN210219C02660000 | 2020-07-28 10:37AM EDT | 2021-02-19 | 582.39 | 650.15 | 663.95 | 0.00 | - | 1 | 16 | 44.05% |
| AMZN210618C02660000 | 2020-07-30 2:24PM EDT | 2021-06-18 | 655.15 | 724.35 | 741.80 | 0.00 | - | 1 | 13 | 42.95% |
| AMZN220121C02660000 | 2020-08-04 9:57AM EDT | 2022-01-21 | 821.00 | 826.00 | 845.00 | 0.00 | - | 1 | 40 | 41.17% |
| AMZN220617C02660000 | 2020-07-10 10:10AM EDT | 2022-06-17 | 887.48 | 910.50 | 920.50 | 0.00 | - | 1 | 3 | 41.66% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02660000 | 2020-08-10 12:07PM EDT | 2020-08-14 | 0.59 | 0.05 | 0.75 | +0.17 | +40.48% | 3 | 26 | 57.74% |
| AMZN200821P02660000 | 2020-08-10 11:30AM EDT | 2020-08-21 | 3.20 | 1.68 | 2.31 | +1.98 | +162.30% | 2 | 158 | 47.28% |
| AMZN200828P02660000 | 2020-08-10 10:22AM EDT | 2020-08-28 | 4.92 | 3.50 | 4.90 | -0.28 | -5.38% | 8 | 14 | 42.88% |
| AMZN200904P02660000 | 2020-07-30 1:17PM EDT | 2020-09-04 | 28.90 | 6.25 | 8.40 | 0.00 | - | - | 1 | 40.94% |
| AMZN200918P02660000 | 2020-08-10 9:57AM EDT | 2020-09-18 | 18.55 | 15.50 | 16.95 | +7.55 | +68.64% | 2 | 104 | 39.09% |
| AMZN200925P02660000 | 2020-08-10 10:21AM EDT | 2020-09-25 | 23.79 | 18.95 | 26.20 | +23.79 | - | 7 | 0 | 40.79% |
| AMZN201016P02660000 | 2020-08-10 10:49AM EDT | 2020-10-16 | 47.20 | 39.65 | 42.55 | +12.92 | +37.69% | 2 | 23 | 39.70% |
| AMZN210115P02660000 | 2020-08-10 12:07PM EDT | 2021-01-15 | 136.73 | 129.55 | 135.00 | +28.73 | +26.60% | 2 | 56 | 42.34% |
| AMZN210219P02660000 | 2020-07-31 9:38AM EDT | 2021-02-19 | 138.80 | 156.60 | 164.30 | 0.00 | - | 1 | 10 | 42.48% |
| AMZN210618P02660000 | 2020-07-28 3:09PM EDT | 2021-06-18 | 259.00 | 225.85 | 236.40 | 0.00 | - | 3 | 35 | 41.17% |
| AMZN220121P02660000 | 2020-07-29 3:39PM EDT | 2022-01-21 | 344.50 | 315.70 | 329.85 | 0.00 | - | 6 | 50 | 39.08% |
| AMZN220617P02660000 | 2020-07-24 12:33PM EDT | 2022-06-17 | 423.45 | 365.35 | 381.00 | 0.00 | - | 1 | 7 | 38.14% |
© 2020 Verizon Media. Tutti i diritti riservati.
