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
3.207,76 0,55 (0,02%)
Before hours: 8:22AM EDT
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201023C03400000 | 2020-09-30 3:48PM EDT | 2020-10-23 | 49.51 | 45.25 | 48.40 | -2.83 | -5.41% | 170 | 356 | 86.48% |
| AMZN201120C03400000 | 2020-09-30 2:53PM EDT | 2020-11-20 | 138.00 | 135.25 | 137.80 | -3.98 | -2.80% | 122 | 3,031 | 56.35% |
| AMZN201218C03400000 | 2020-09-30 2:59PM EDT | 2020-12-18 | 178.68 | 173.60 | 177.10 | +2.68 | +1.52% | 21 | 280 | 49.18% |
| AMZN210115C03400000 | 2020-09-30 3:31PM EDT | 2021-01-15 | 211.04 | 202.65 | 208.45 | +6.54 | +3.20% | 147 | 2,201 | 45.67% |
| AMZN210219C03400000 | 2020-09-30 2:01PM EDT | 2021-02-19 | 249.00 | 246.60 | 252.05 | -23.23 | -8.53% | 9 | 1,808 | 44.54% |
| AMZN210319C03400000 | 2020-09-30 3:17PM EDT | 2021-03-19 | 270.00 | 266.70 | 273.40 | -15.56 | -5.45% | 4 | 134 | 42.80% |
| AMZN210416C03400000 | 2020-09-24 9:43AM EDT | 2021-04-16 | 235.00 | 282.75 | 290.45 | 0.00 | - | 2 | 21 | 41.22% |
| AMZN210618C03400000 | 2020-09-28 1:35PM EDT | 2021-06-18 | 338.85 | 326.45 | 335.80 | 0.00 | - | 3 | 261 | 39.80% |
| AMZN210716C03400000 | 2020-09-25 11:19AM EDT | 2021-07-16 | 357.75 | 343.45 | 351.70 | 0.00 | - | 2 | 614 | 39.13% |
| AMZN210820C03400000 | 2020-09-29 1:50PM EDT | 2021-08-20 | 384.30 | 369.55 | 378.00 | 0.00 | - | 7 | 21 | 39.06% |
| AMZN220121C03400000 | 2020-09-30 12:32PM EDT | 2022-01-21 | 487.10 | 450.15 | 463.00 | +24.10 | +5.21% | 4 | 241 | 37.77% |
| AMZN220617C03400000 | 2020-09-24 10:39AM EDT | 2022-06-17 | 560.00 | 526.65 | 543.65 | +12.98 | +2.37% | 3 | 165 | 37.78% |
| AMZN230120C03400000 | 2020-09-29 3:53PM EDT | 2023-01-20 | 643.04 | 622.10 | 639.50 | +19.66 | +3.15% | 51 | 29 | 37.47% |
Opzioni Putper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201023P03400000 | 2020-09-29 12:02PM EDT | 2020-10-23 | 292.12 | 294.50 | 302.45 | 0.00 | - | 1 | 18 | 135.28% |
| AMZN201120P03400000 | 2020-09-30 2:12PM EDT | 2020-11-20 | 385.69 | 383.35 | 389.70 | +13.69 | +3.68% | 7 | 218 | 71.81% |
| AMZN201218P03400000 | 2020-09-28 10:03AM EDT | 2020-12-18 | 390.82 | 421.80 | 426.60 | -33.18 | -7.83% | 1 | 66 | 59.79% |
| AMZN210115P03400000 | 2020-09-30 11:14AM EDT | 2021-01-15 | 422.10 | 448.85 | 456.45 | -35.35 | -7.73% | 1 | 339 | 53.92% |
| AMZN210219P03400000 | 2020-09-29 2:15PM EDT | 2021-02-19 | 488.54 | 490.15 | 498.20 | 0.00 | - | 1 | 39 | 51.22% |
| AMZN210319P03400000 | 2020-09-14 10:11AM EDT | 2021-03-19 | 511.07 | 507.95 | 517.10 | 0.00 | - | 1 | 15 | 49.01% |
| AMZN210416P03400000 | 2020-09-04 9:48AM EDT | 2021-04-16 | 555.00 | 523.40 | 532.50 | 0.00 | - | 1 | 2 | 46.74% |
| AMZN210618P03400000 | 2020-09-30 11:04AM EDT | 2021-06-18 | 548.35 | 564.25 | 573.00 | -25.03 | -4.37% | 17 | 49 | 44.09% |
| AMZN210716P03400000 | 2020-09-16 1:08PM EDT | 2021-07-16 | 602.30 | 578.40 | 586.00 | 0.00 | - | 30 | 54 | 42.92% |
| AMZN210820P03400000 | 2020-08-31 1:13PM EDT | 2021-08-20 | 502.75 | 601.00 | 610.00 | 0.00 | - | 2 | 7 | 42.44% |
| AMZN210917P03400000 | 2020-09-22 3:48PM EDT | 2021-09-17 | 637.59 | 615.15 | 623.45 | 0.00 | - | - | 1 | 41.72% |
| AMZN220121P03400000 | 2020-09-24 10:00AM EDT | 2022-01-21 | 750.00 | 674.45 | 687.95 | 0.00 | - | 10 | 172 | 40.05% |
| AMZN220617P03400000 | 2020-09-18 1:32PM EDT | 2022-06-17 | 860.23 | 740.45 | 754.50 | 0.00 | - | 1 | 123 | 38.92% |
© 2020 Verizon Media. Tutti i diritti riservati.
