Italia Markets closed
Nasdaq
11.012,24+229,42(+2,13%)Nikkei 225
22.843,96+93,72(+0,41%)EUR/USD
1,1788+0,0042(+0,3537%)
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
3.159,50 -2,74 (-0,09%)
Dopo ore: 5:22PM EDT
Prezzo d'esercizio:2880.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02880000 | 2020-08-07 9:41AM EDT | 2020-08-14 | 332.45 | 273.50 | 291.00 | 0.00 | - | 1 | 7 | 76.87% |
| AMZN200821C02880000 | 2020-08-11 3:52PM EDT | 2020-08-21 | 280.00 | 277.00 | 296.40 | +62.50 | +28.74% | 2 | 165 | 48.05% |
| AMZN200828C02880000 | 2020-08-12 3:33PM EDT | 2020-08-28 | 281.50 | 283.50 | 301.50 | +8.79 | +3.22% | 130 | 130 | 40.53% |
| AMZN200904C02880000 | 2020-08-07 12:29PM EDT | 2020-09-04 | 340.74 | 291.50 | 310.40 | 0.00 | - | 2 | 3 | 38.87% |
| AMZN200918C02880000 | 2020-08-12 3:03PM EDT | 2020-09-18 | 314.25 | 309.00 | 327.10 | +49.32 | +18.62% | 5 | 414 | 37.09% |
| AMZN210115C02880000 | 2020-08-10 2:28PM EDT | 2021-01-15 | 476.75 | 469.20 | 481.85 | 0.00 | - | 2 | 92 | 40.77% |
| AMZN210219C02880000 | 2020-08-04 9:41AM EDT | 2021-02-19 | 486.40 | 502.40 | 517.00 | 0.00 | - | 5 | 25 | 41.16% |
| AMZN210618C02880000 | 2020-08-05 11:59AM EDT | 2021-06-18 | 620.25 | 586.00 | 598.40 | 0.00 | - | 2 | 23 | 40.07% |
| AMZN220121C02880000 | 2020-08-07 2:54PM EDT | 2022-01-21 | 689.00 | 695.00 | 714.00 | 0.00 | - | 1 | 53 | 39.12% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02880000 | 2020-08-12 2:49PM EDT | 2020-08-14 | 0.86 | 0.00 | 0.78 | -3.29 | -79.28% | 95 | 216 | 48.34% |
| AMZN200821P02880000 | 2020-08-12 3:45PM EDT | 2020-08-21 | 5.13 | 3.90 | 4.95 | -10.02 | -66.14% | 112 | 266 | 36.77% |
| AMZN200911P02880000 | 2020-08-11 3:17PM EDT | 2020-09-11 | 29.10 | 20.00 | 27.35 | -15.82 | -35.22% | 1 | 97 | 33.85% |
| AMZN200918P02880000 | 2020-08-12 3:40PM EDT | 2020-09-18 | 35.21 | 34.05 | 35.45 | -27.09 | -43.48% | 45 | 477 | 33.71% |
| AMZN200925P02880000 | 2020-08-11 3:01PM EDT | 2020-09-25 | 74.09 | 42.85 | 46.60 | 0.00 | - | 44 | 13 | 34.65% |
| AMZN201016P02880000 | 2020-08-12 1:45PM EDT | 2020-10-16 | 73.19 | 68.75 | 77.70 | -34.75 | -32.19% | 4 | 69 | 36.30% |
| AMZN210115P02880000 | 2020-08-11 10:06AM EDT | 2021-01-15 | 184.10 | 176.95 | 186.40 | -37.15 | -16.79% | 2 | 119 | 38.99% |
| AMZN210219P02880000 | 2020-08-12 2:26PM EDT | 2021-02-19 | 214.00 | 208.20 | 227.50 | -23.75 | -9.99% | 1 | 27 | 40.30% |
| AMZN220121P02880000 | 2020-08-03 9:34AM EDT | 2022-01-21 | 400.00 | 388.20 | 402.90 | 0.00 | - | 1 | 15 | 37.06% |
| AMZN220617P02880000 | 2020-08-11 11:18AM EDT | 2022-06-17 | 476.50 | 442.65 | 457.75 | 0.00 | - | 2 | 12 | 36.29% |
© 2020 Verizon Media. Tutti i diritti riservati.
