Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.207,21-65,50 (-2,00%)
Alla chiusura: 4:00PM EDT
3.217,50 +10,29 (0,32%)
Before hours: 8:46AM EDT
Prezzo d'esercizio:3020.00
Opzioni d'acquistoper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201023C03020000 | 2020-09-30 12:07PM EDT | 2020-10-23 | 251.55 | 203.25 | 210.55 | +25.20 | +11.13% | 2 | 15 | 62.45% |
| AMZN201030C03020000 | 2020-09-30 11:43AM EDT | 2020-10-30 | 280.00 | 238.80 | 244.05 | +33.05 | +13.38% | 2 | 30 | 58.64% |
| AMZN201218C03020000 | 2020-09-29 3:36PM EDT | 2020-12-18 | 340.94 | 337.95 | 342.55 | 0.00 | - | 5 | 35 | 47.20% |
| AMZN210115C03020000 | 2020-09-30 2:43PM EDT | 2021-01-15 | 379.00 | 367.45 | 373.85 | +9.00 | +2.43% | 6 | 119 | 44.36% |
| AMZN210219C03020000 | 2020-09-30 2:27PM EDT | 2021-02-19 | 425.00 | 409.05 | 415.65 | +3.71 | +0.88% | 3 | 74 | 43.55% |
| AMZN210319C03020000 | 2020-09-28 3:19PM EDT | 2021-03-19 | 450.30 | 427.55 | 436.75 | 0.00 | - | 10 | 11 | 42.04% |
| AMZN210618C03020000 | 2020-09-29 2:10PM EDT | 2021-06-18 | 500.70 | 487.00 | 495.70 | 0.00 | - | 1 | 37 | 39.23% |
| AMZN210820C03020000 | 2020-09-24 3:13PM EDT | 2021-08-20 | 459.00 | 523.80 | 535.45 | 0.00 | - | 3 | 4 | 38.55% |
| AMZN220121C03020000 | 2020-09-25 3:40PM EDT | 2022-01-21 | 582.13 | 605.40 | 619.15 | 0.00 | - | 2 | 42 | 37.62% |
Opzioni Putper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201023P03020000 | 2020-09-30 10:15AM EDT | 2020-10-23 | 65.18 | 76.30 | 80.55 | -17.57 | -21.23% | 6 | 18 | 118.77% |
| AMZN201030P03020000 | 2020-09-28 3:06PM EDT | 2020-10-30 | 113.20 | 110.10 | 113.90 | 0.00 | - | 1 | 16 | 88.78% |
| AMZN201106P03020000 | 2020-09-30 3:01PM EDT | 2020-11-06 | 141.33 | 138.95 | 145.90 | -2.59 | -1.80% | 3 | 11 | 81.22% |
| AMZN201218P03020000 | 2020-09-29 2:16PM EDT | 2020-12-18 | 209.02 | 206.90 | 211.65 | 0.00 | - | 13 | 67 | 58.42% |
| AMZN210115P03020000 | 2020-09-28 1:23PM EDT | 2021-01-15 | 239.60 | 234.25 | 239.80 | -2.25 | -0.93% | 1 | 123 | 52.97% |
| AMZN210219P03020000 | 2020-09-23 10:08AM EDT | 2021-02-19 | 321.42 | 274.40 | 280.40 | 0.00 | - | 1 | 19 | 50.59% |
| AMZN210319P03020000 | 2020-09-08 12:56PM EDT | 2021-03-19 | 351.82 | 292.00 | 299.70 | 0.00 | - | 1 | 1 | 48.55% |
| AMZN210618P03020000 | 2020-09-29 10:49AM EDT | 2021-06-18 | 348.00 | 345.60 | 353.05 | 0.00 | - | 10 | 19 | 43.79% |
| AMZN210820P03020000 | 2020-09-21 3:50PM EDT | 2021-08-20 | 467.66 | 380.00 | 388.25 | 0.00 | - | 5 | 1 | 42.21% |
| AMZN220121P03020000 | 2020-09-30 10:29AM EDT | 2022-01-21 | 437.36 | 451.55 | 463.50 | -76.84 | -14.94% | 25 | 68 | 39.99% |
© 2020 Verizon Media. Tutti i diritti riservati.
