Italia markets open in 5 hours 29 minutes
Dow Jones
27.201,52+373,05(+1,39%)Nasdaq
10.998,40+57,23(+0,52%)Nikkei 225
22.538,40+23,55(+0,10%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.205,03+66,20 (+2,11%)
Alla chiusura: 4:00PM EDT
3.193,00 -12,03 (-0,38%)
Dopo ore: 7:59PM EDT
Prezzo d'esercizio:3550.00
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C03550000 | 2020-08-05 3:58PM EDT | 2020-08-07 | 0.66 | 0.58 | 0.75 | +0.31 | +88.57% | 265 | 409 | 61.57% |
| AMZN200814C03550000 | 2020-08-05 3:44PM EDT | 2020-08-14 | 5.40 | 5.10 | 5.85 | +1.75 | +47.95% | 118 | 120 | 42.06% |
| AMZN200821C03550000 | 2020-08-05 3:59PM EDT | 2020-08-21 | 13.20 | 12.65 | 13.80 | +4.15 | +45.86% | 100 | 1,340 | 38.95% |
| AMZN200828C03550000 | 2020-08-05 3:44PM EDT | 2020-08-28 | 22.00 | 22.00 | 23.20 | +6.40 | +41.03% | 19 | 52 | 37.93% |
| AMZN200918C03550000 | 2020-08-05 3:44PM EDT | 2020-09-18 | 53.04 | 52.55 | 54.70 | +12.92 | +32.20% | 31 | 228 | 37.67% |
| AMZN201016C03550000 | 2020-08-05 12:41PM EDT | 2020-10-16 | 92.60 | 93.55 | 95.95 | +14.85 | +19.10% | 2 | 62 | 38.20% |
| AMZN201120C03550000 | 2020-08-05 2:36PM EDT | 2020-11-20 | 162.00 | 161.25 | 163.90 | +27.50 | +20.45% | 15 | 56 | 42.06% |
| AMZN210115C03550000 | 2020-08-05 3:10PM EDT | 2021-01-15 | 211.00 | 213.90 | 217.15 | +26.00 | +14.05% | 8 | 91 | 40.57% |
| AMZN210219C03550000 | 2020-08-05 11:10AM EDT | 2021-02-19 | 248.01 | 251.35 | 255.60 | +28.41 | +12.94% | 1 | 58 | 40.99% |
| AMZN210618C03550000 | 2020-08-04 3:34PM EDT | 2021-06-18 | 341.29 | 343.00 | 349.15 | +34.19 | +11.13% | 1 | 34 | 40.31% |
| AMZN220121C03550000 | 2020-08-04 3:05PM EDT | 2022-01-21 | 424.00 | 463.55 | 478.25 | 0.00 | - | 4 | 155 | 39.41% |
| AMZN220617C03550000 | 2020-08-04 12:40PM EDT | 2022-06-17 | 483.17 | 529.50 | 548.50 | 0.00 | - | 2 | 10 | 38.92% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P03550000 | 2020-08-05 1:19PM EDT | 2020-08-07 | 357.40 | 342.70 | 347.45 | -78.25 | -17.96% | 3 | 4 | 50.00% |
| AMZN200814P03550000 | 2020-08-03 2:26PM EDT | 2020-08-14 | 423.45 | 347.30 | 351.85 | 0.00 | - | 1 | 2 | 43.62% |
| AMZN200821P03550000 | 2020-07-23 10:10AM EDT | 2020-08-21 | 530.05 | 352.70 | 363.10 | 0.00 | - | 1 | 10 | 42.13% |
| AMZN200828P03550000 | 2020-07-31 1:27PM EDT | 2020-08-28 | 396.15 | 364.10 | 368.30 | 0.00 | - | 2 | 3 | 38.01% |
| AMZN200918P03550000 | 2020-08-03 2:53PM EDT | 2020-09-18 | 463.55 | 394.20 | 398.70 | 0.00 | - | 3 | 7 | 37.40% |
| AMZN201016P03550000 | 2020-07-21 9:36AM EDT | 2020-10-16 | 499.55 | 434.55 | 438.50 | 0.00 | - | 1 | 7 | 37.72% |
| AMZN201120P03550000 | 2020-07-28 10:17AM EDT | 2020-11-20 | 621.45 | 501.20 | 505.10 | 0.00 | - | 1 | 12 | 41.50% |
| AMZN210115P03550000 | 2020-08-03 9:33AM EDT | 2021-01-15 | 568.35 | 550.95 | 555.50 | 0.00 | - | 2 | 41 | 39.79% |
| AMZN210219P03550000 | 2020-07-21 9:58AM EDT | 2021-02-19 | 635.90 | 586.65 | 592.80 | 0.00 | - | 5 | 13 | 40.17% |
| AMZN210618P03550000 | 2020-07-30 2:14PM EDT | 2021-06-18 | 745.11 | 670.80 | 681.90 | 0.00 | - | 1 | 1 | 39.31% |
| AMZN220121P03550000 | 2020-07-23 3:40PM EDT | 2022-01-21 | 890.90 | 780.40 | 794.35 | 0.00 | - | 1 | 6 | 37.58% |
© 2020 Verizon Media. Tutti i diritti riservati.
