Italia markets open in 1 hour 24 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:2700.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030C02700000 | 2020-10-27 3:41PM EDT | 2020-10-30 | 589.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN201106C02700000 | 2020-10-26 12:49PM EDT | 2020-11-06 | 503.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201113C02700000 | 2020-10-23 3:38PM EDT | 2020-11-13 | 497.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN201120C02700000 | 2020-10-27 3:50PM EDT | 2020-11-20 | 600.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN201127C02700000 | 2020-10-23 2:43PM EDT | 2020-11-27 | 502.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN201218C02700000 | 2020-10-27 10:36AM EDT | 2020-12-18 | 586.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210115C02700000 | 2020-10-27 3:34PM EDT | 2021-01-15 | 648.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210219C02700000 | 2020-10-26 2:06PM EDT | 2021-02-19 | 695.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319C02700000 | 2020-10-27 12:27PM EDT | 2021-03-19 | 695.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210416C02700000 | 2020-10-22 11:33AM EDT | 2021-04-16 | 664.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210618C02700000 | 2020-10-26 2:07PM EDT | 2021-06-18 | 712.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02700000 | 2020-10-12 1:55PM EDT | 2021-07-16 | 949.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C02700000 | 2020-09-24 2:48PM EDT | 2021-08-20 | 628.45 | 749.40 | 756.90 | 0.00 | - | 2 | 3 | 37.10% |
| AMZN210917C02700000 | 2020-10-07 2:53PM EDT | 2021-09-17 | 759.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02700000 | 2020-10-26 1:36PM EDT | 2022-01-21 | 808.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220617C02700000 | 2020-10-26 9:54AM EDT | 2022-06-17 | 940.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02700000 | 2020-10-26 10:05AM EDT | 2023-01-20 | 1,029.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201030P02700000 | 2020-10-27 3:49PM EDT | 2020-10-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| AMZN201106P02700000 | 2020-10-27 3:47PM EDT | 2020-11-06 | 4.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AMZN201113P02700000 | 2020-10-27 1:59PM EDT | 2020-11-13 | 10.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN201120P02700000 | 2020-10-27 3:54PM EDT | 2020-11-20 | 15.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMZN201127P02700000 | 2020-10-27 3:54PM EDT | 2020-11-27 | 19.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN201218P02700000 | 2020-10-27 3:35PM EDT | 2020-12-18 | 43.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN210115P02700000 | 2020-10-27 3:48PM EDT | 2021-01-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN210219P02700000 | 2020-10-27 3:41PM EDT | 2021-02-19 | 102.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN210319P02700000 | 2020-10-27 12:04PM EDT | 2021-03-19 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210416P02700000 | 2020-10-23 2:41PM EDT | 2021-04-16 | 164.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN210618P02700000 | 2020-10-27 2:10PM EDT | 2021-06-18 | 188.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN210716P02700000 | 2020-10-27 2:48PM EDT | 2021-07-16 | 205.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN210820P02700000 | 2020-10-22 12:03PM EDT | 2021-08-20 | 256.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN210917P02700000 | 2020-10-13 12:23PM EDT | 2021-09-17 | 197.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN211015P02700000 | 2020-10-20 10:28AM EDT | 2021-10-15 | 278.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMZN220121P02700000 | 2020-10-27 11:28AM EDT | 2022-01-21 | 300.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P02700000 | 2020-10-12 1:13PM EDT | 2022-06-17 | 322.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN230120P02700000 | 2020-10-21 3:04PM EDT | 2023-01-20 | 433.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
