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
3.147,00 -1,16 (-0,04%)
Dopo ore: 5:42PM EDT
Prezzo d'esercizio:2820.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02820000 | 2020-08-06 3:27PM EDT | 2020-08-14 | 418.27 | 327.15 | 333.25 | 0.00 | - | 1 | 2 | 50.05% |
| AMZN200821C02820000 | 2020-08-10 3:08PM EDT | 2020-08-21 | 337.36 | 331.15 | 339.35 | -7.23 | -2.10% | 28 | 971 | 46.38% |
| AMZN200828C02820000 | 2020-08-06 2:41PM EDT | 2020-08-28 | 420.00 | 337.80 | 345.80 | 0.00 | - | 1 | 16 | 41.90% |
| AMZN200904C02820000 | 2020-08-10 10:11AM EDT | 2020-09-04 | 346.11 | 345.85 | 353.90 | +64.21 | +22.78% | 1 | 1 | 40.42% |
| AMZN200911C02820000 | 2020-08-06 3:01PM EDT | 2020-09-11 | 433.00 | 347.05 | 364.80 | 0.00 | - | - | 2 | 40.70% |
| AMZN200918C02820000 | 2020-08-04 10:04AM EDT | 2020-09-18 | 370.08 | 363.45 | 370.80 | 0.00 | - | 4 | 105 | 39.21% |
| AMZN201016C02820000 | 2020-08-07 3:15PM EDT | 2020-10-16 | 411.00 | 401.25 | 410.00 | 0.00 | - | 24 | 126 | 40.09% |
| AMZN210115C02820000 | 2020-08-07 1:15PM EDT | 2021-01-15 | 527.99 | 515.10 | 525.40 | 0.00 | - | 2 | 90 | 42.96% |
| AMZN210219C02820000 | 2020-07-23 10:32AM EDT | 2021-02-19 | 500.65 | 547.15 | 560.20 | 0.00 | - | 2 | 14 | 43.23% |
| AMZN210618C02820000 | 2020-08-05 10:47AM EDT | 2021-06-18 | 655.00 | 629.50 | 645.85 | 0.00 | - | 4 | 112 | 42.33% |
| AMZN220121C02820000 | 2020-07-16 11:30AM EDT | 2022-01-21 | 615.00 | 738.65 | 755.80 | 0.00 | - | 2 | 67 | 40.65% |
| AMZN220617C02820000 | 2020-08-07 11:09AM EDT | 2022-06-17 | 870.00 | 799.50 | 818.60 | 0.00 | - | 1 | 11 | 40.06% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02820000 | 2020-08-10 3:58PM EDT | 2020-08-14 | 1.23 | 0.70 | 1.34 | -1.92 | -60.95% | 58 | 28 | 46.75% |
| AMZN200821P02820000 | 2020-08-10 1:51PM EDT | 2020-08-21 | 6.25 | 5.05 | 5.90 | -1.12 | -15.20% | 95 | 1,160 | 39.74% |
| AMZN200828P02820000 | 2020-08-10 1:56PM EDT | 2020-08-28 | 13.61 | 10.85 | 12.30 | +7.31 | +116.03% | 8 | 26 | 37.81% |
| AMZN200904P02820000 | 2020-08-07 1:21PM EDT | 2020-09-04 | 19.64 | 18.25 | 20.80 | 0.00 | - | 10 | 29 | 37.70% |
| AMZN200911P02820000 | 2020-08-07 10:47AM EDT | 2020-09-11 | 17.90 | 23.00 | 30.05 | 0.00 | - | 2 | 2 | 37.86% |
| AMZN200918P02820000 | 2020-08-10 2:15PM EDT | 2020-09-18 | 41.25 | 35.05 | 37.65 | +6.10 | +17.35% | 10 | 318 | 37.36% |
| AMZN200925P02820000 | 2020-08-10 11:21AM EDT | 2020-09-25 | 54.25 | 42.75 | 51.15 | +54.25 | - | 1 | 0 | 38.97% |
| AMZN201016P02820000 | 2020-08-10 12:52PM EDT | 2020-10-16 | 78.34 | 71.25 | 76.05 | +3.58 | +4.79% | 14 | 40 | 38.71% |
| AMZN210115P02820000 | 2020-08-10 2:00PM EDT | 2021-01-15 | 189.40 | 181.50 | 187.75 | +5.00 | +2.71% | 2 | 93 | 41.65% |
| AMZN210219P02820000 | 2020-08-06 1:08PM EDT | 2021-02-19 | 194.70 | 213.30 | 221.05 | 0.00 | - | 1 | 4 | 41.89% |
| AMZN210618P02820000 | 2020-07-24 9:51AM EDT | 2021-06-18 | 370.00 | 289.45 | 301.05 | 0.00 | - | 7 | 12 | 40.75% |
| AMZN220121P02820000 | 2020-07-24 1:15PM EDT | 2022-01-21 | 451.00 | 385.80 | 401.35 | 0.00 | - | 3 | 7 | 38.74% |
| AMZN220617P02820000 | 2020-07-24 10:51AM EDT | 2022-06-17 | 513.15 | 438.20 | 455.40 | 0.00 | - | 1 | 1 | 37.81% |
© 2020 Verizon Media. Tutti i diritti riservati.
