Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.161,02-1,22 (-0,04%)
Alla chiusura: 4:00PM EDT
3.150,00 -11,02 (-0,35%)
Before hours: 5:18AM EDT
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814C02900000 | 2020-08-13 11:44AM EDT | 2020-08-14 | 297.19 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| AMZN200821C02900000 | 2020-08-13 3:38PM EDT | 2020-08-21 | 280.33 | 0.00 | 0.00 | 0.00 | - | 23 | 465 | 0.00% |
| AMZN200828C02900000 | 2020-08-13 2:01PM EDT | 2020-08-28 | 297.83 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN200904C02900000 | 2020-08-13 12:32PM EDT | 2020-09-04 | 322.78 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN200911C02900000 | 2020-08-12 10:49AM EDT | 2020-09-11 | 274.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN200918C02900000 | 2020-08-13 2:29PM EDT | 2020-09-18 | 315.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN200925C02900000 | 2020-08-10 11:33AM EDT | 2020-09-25 | 355.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN201016C02900000 | 2020-08-13 2:40PM EDT | 2020-10-16 | 347.70 | 0.00 | 0.00 | 0.00 | - | 71 | 291 | 0.00% |
| AMZN201120C02900000 | 2020-08-13 10:41AM EDT | 2020-11-20 | 431.96 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| AMZN210115C02900000 | 2020-08-13 11:39AM EDT | 2021-01-15 | 487.79 | 0.00 | 0.00 | 0.00 | - | 14 | 644 | 0.00% |
| AMZN210219C02900000 | 2020-08-07 3:57PM EDT | 2021-02-19 | 523.15 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 0.00% |
| AMZN210618C02900000 | 2020-08-13 3:50PM EDT | 2021-06-18 | 590.00 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| AMZN210716C02900000 | 2020-08-12 10:11AM EDT | 2021-07-16 | 598.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220121C02900000 | 2020-08-12 11:53AM EDT | 2022-01-21 | 686.06 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| AMZN220617C02900000 | 2020-08-13 2:43PM EDT | 2022-06-17 | 766.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200814P02900000 | 2020-08-13 3:57PM EDT | 2020-08-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 293 | 791 | 25.00% |
| AMZN200821P02900000 | 2020-08-13 3:56PM EDT | 2020-08-21 | 6.57 | 0.00 | 0.00 | 0.00 | - | 506 | 2,455 | 12.50% |
| AMZN200828P02900000 | 2020-08-13 3:59PM EDT | 2020-08-28 | 15.60 | 0.00 | 0.00 | 0.00 | - | 176 | 380 | 6.25% |
| AMZN200904P02900000 | 2020-08-13 3:58PM EDT | 2020-09-04 | 25.00 | 0.00 | 0.00 | 0.00 | - | 55 | 163 | 6.25% |
| AMZN200911P02900000 | 2020-08-13 3:21PM EDT | 2020-09-11 | 28.05 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 6.25% |
| AMZN200918P02900000 | 2020-08-13 3:58PM EDT | 2020-09-18 | 43.11 | 0.00 | 0.00 | 0.00 | - | 173 | 4,112 | 6.25% |
| AMZN200925P02900000 | 2020-08-13 2:23PM EDT | 2020-09-25 | 51.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN201016P02900000 | 2020-08-13 2:39PM EDT | 2020-10-16 | 79.01 | 0.00 | 0.00 | 0.00 | - | 9 | 414 | 3.13% |
| AMZN201120P02900000 | 2020-08-12 1:47PM EDT | 2020-11-20 | 133.30 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 3.13% |
| AMZN210115P02900000 | 2020-08-13 2:27PM EDT | 2021-01-15 | 191.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,366 | 3.13% |
| AMZN210219P02900000 | 2020-08-11 11:57AM EDT | 2021-02-19 | 253.18 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 1.56% |
| AMZN210618P02900000 | 2020-08-10 9:38AM EDT | 2021-06-18 | 291.70 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 1.56% |
| AMZN210716P02900000 | 2020-08-11 11:25AM EDT | 2021-07-16 | 341.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| AMZN220121P02900000 | 2020-08-12 3:00PM EDT | 2022-01-21 | 406.77 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| AMZN220617P02900000 | 2020-08-11 11:42AM EDT | 2022-06-17 | 483.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
© 2020 Verizon Media. Tutti i diritti riservati.
