Italia Markets closed
Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)EUR/USD
1,1787+0,0040(+0,3418%)
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: 5:45PM EDT
Prezzo d'esercizio:2700.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C02700000 | 2020-08-12 12:12PM EDT | 2020-08-21 | 462.00 | 454.50 | 473.00 | +76.00 | +19.69% | 6 | 4,668 | 66.31% |
| AMZN200828C02700000 | 2020-08-12 2:18PM EDT | 2020-08-28 | 471.39 | 456.50 | 475.50 | +2.94 | +0.63% | 1 | 23 | 53.52% |
| AMZN200904C02700000 | 2020-08-10 11:13AM EDT | 2020-09-04 | 433.28 | 459.50 | 478.00 | 0.00 | - | 4 | 9 | 47.09% |
| AMZN201016C02700000 | 2020-08-12 2:39PM EDT | 2020-10-16 | 499.75 | 490.00 | 509.00 | +17.17 | +3.56% | 4 | 342 | 39.85% |
| AMZN201120C02700000 | 2020-08-12 10:08AM EDT | 2020-11-20 | 541.71 | 538.00 | 555.10 | +44.76 | +9.01% | 2 | 181 | 42.68% |
| AMZN210115C02700000 | 2020-08-12 12:32PM EDT | 2021-01-15 | 595.85 | 588.35 | 600.80 | +27.85 | +4.90% | 4 | 1,306 | 41.62% |
| AMZN210219C02700000 | 2020-08-12 11:19AM EDT | 2021-02-19 | 618.00 | 618.55 | 629.95 | +36.00 | +6.19% | 2 | 190 | 41.68% |
| AMZN210618C02700000 | 2020-08-05 3:53PM EDT | 2021-06-18 | 698.16 | 689.15 | 705.15 | +18.16 | +2.67% | 5 | 186 | 40.66% |
| AMZN210716C02700000 | 2020-08-11 10:08AM EDT | 2021-07-16 | 687.37 | 702.50 | 719.80 | 0.00 | - | 1 | 28 | 40.39% |
| AMZN220121C02700000 | 2020-08-12 9:30AM EDT | 2022-01-21 | 767.00 | 794.00 | 813.00 | -41.49 | -5.13% | 1 | 327 | 39.64% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02700000 | 2020-08-12 3:42PM EDT | 2020-08-14 | 0.22 | 0.19 | 0.30 | -0.80 | -78.43% | 295 | 747 | 66.60% |
| AMZN200821P02700000 | 2020-08-12 3:40PM EDT | 2020-08-21 | 2.05 | 1.60 | 2.05 | -2.50 | -54.95% | 54 | 1,710 | 48.08% |
| AMZN200828P02700000 | 2020-08-12 3:09PM EDT | 2020-08-28 | 3.90 | 0.00 | 3.95 | -2.10 | -35.00% | 21 | 89 | 41.25% |
| AMZN200911P02700000 | 2020-08-11 3:53PM EDT | 2020-09-11 | 20.00 | 7.85 | 9.95 | 0.00 | - | 3 | 34 | 36.98% |
| AMZN200925P02700000 | 2020-08-12 2:37PM EDT | 2020-09-25 | 18.00 | 17.05 | 19.45 | -8.70 | -32.58% | 12 | 4 | 36.42% |
| AMZN201016P02700000 | 2020-08-12 2:49PM EDT | 2020-10-16 | 36.47 | 31.65 | 36.50 | -21.53 | -37.12% | 58 | 567 | 36.53% |
| AMZN201120P02700000 | 2020-08-12 1:21PM EDT | 2020-11-20 | 83.17 | 78.00 | 84.35 | -22.23 | -21.09% | 13 | 391 | 40.89% |
| AMZN210716P02700000 | 2020-08-11 10:55AM EDT | 2021-07-16 | 265.00 | 226.00 | 240.35 | 0.00 | - | 2 | 124 | 38.72% |
| AMZN220121P02700000 | 2020-08-11 1:52PM EDT | 2022-01-21 | 337.15 | 308.85 | 320.95 | 0.00 | - | 16 | 172 | 37.35% |
| AMZN220617P02700000 | 2020-08-07 1:33PM EDT | 2022-06-17 | 394.05 | 359.45 | 373.60 | 0.00 | - | 1 | 22 | 36.65% |
© 2020 Verizon Media. Tutti i diritti riservati.
