Italia markets open in 3 hours 57 minutes
Dow Jones
26.763,13-525,05(-1,92%)Nasdaq
10.632,99-330,65(-3,02%)Nikkei 225
23.214,49-132,00(-0,57%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.999,86-129,13 (-4,13%)
Alla chiusura: 4:00PM EDT
2.973,00 -26,86 (-0,90%)
Dopo ore: 7:58PM EDT
Prezzo d'esercizio:4550.00
Opzioni d'acquistoper25 settembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04550000 | 2020-09-23 9:49AM EDT | 2020-10-02 | 0.40 | 0.01 | 0.37 | 0.00 | - | 3 | 25 | 88.18% |
| AMZN201016C04550000 | 2020-09-23 2:59PM EDT | 2020-10-16 | 1.50 | 0.94 | 1.76 | -0.90 | -37.50% | 13 | 47 | 67.09% |
| AMZN201023C04550000 | 2020-09-23 3:59PM EDT | 2020-10-23 | 3.00 | 2.01 | 3.35 | -1.14 | -27.54% | 2 | 4 | 63.95% |
| AMZN201030C04550000 | 2020-09-23 2:30PM EDT | 2020-10-30 | 5.24 | 4.40 | 5.80 | -2.26 | -30.13% | 7 | 133 | 63.02% |
| AMZN201120C04550000 | 2020-09-23 2:03PM EDT | 2020-11-20 | 12.40 | 10.60 | 11.80 | -1.99 | -13.83% | 4 | 65 | 57.22% |
| AMZN201218C04550000 | 2020-09-23 3:34PM EDT | 2020-12-18 | 18.00 | 17.15 | 18.65 | -1.40 | -7.22% | 7 | 15 | 51.32% |
| AMZN210115C04550000 | 2020-09-23 2:53PM EDT | 2021-01-15 | 26.41 | 24.70 | 26.35 | -7.90 | -23.03% | 2 | 356 | 48.32% |
| AMZN210219C04550000 | 2020-09-22 2:35PM EDT | 2021-02-19 | 38.80 | 37.75 | 40.30 | -7.20 | -15.65% | 3 | 43 | 46.65% |
| AMZN210416C04550000 | 2020-09-23 2:04PM EDT | 2021-04-16 | 57.95 | 52.00 | 55.35 | +18.00 | +45.06% | 4 | 1 | 43.16% |
| AMZN210618C04550000 | 2020-09-22 1:32PM EDT | 2021-06-18 | 81.65 | 72.95 | 76.55 | 0.00 | - | 2 | 21 | 41.37% |
| AMZN210820C04550000 | 2020-09-21 12:02AM EDT | 2021-08-20 | 109.43 | 95.80 | 100.75 | 0.00 | - | - | 2 | 40.53% |
| AMZN220121C04550000 | 2020-09-23 10:23AM EDT | 2022-01-21 | 166.41 | 148.20 | 157.00 | +15.49 | +10.26% | 1 | 56 | 39.05% |
| AMZN220617C04550000 | 2020-09-18 3:15PM EDT | 2022-06-17 | 189.10 | 204.50 | 214.25 | 0.00 | - | 2 | 9 | 38.64% |
| AMZN230120C04550000 | 2020-09-21 12:05AM EDT | 2023-01-20 | 278.00 | 278.25 | 287.00 | 0.00 | - | - | 2 | 37.85% |
Opzioni Putper25 settembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P04550000 | 2020-09-02 10:10AM EDT | 2020-10-16 | 1,057.80 | 1,548.00 | 1,554.70 | 0.00 | - | 1 | 2 | 66.43% |
| AMZN201120P04550000 | 2020-09-14 10:07AM EDT | 2020-11-20 | 1,392.85 | 1,555.50 | 1,564.25 | 0.00 | - | 2 | 4 | 55.90% |
| AMZN210115P04550000 | 2020-09-11 1:04PM EDT | 2021-01-15 | 1,569.90 | 1,566.85 | 1,574.45 | 0.00 | - | 1 | 6 | 47.54% |
| AMZN210319P04550000 | 2020-09-11 9:36AM EDT | 2021-03-19 | 1,422.50 | 1,585.50 | 1,595.50 | 0.00 | - | 1 | 1 | 44.15% |
| AMZN210618P04550000 | 2020-09-01 3:42PM EDT | 2021-06-18 | 1,231.50 | 1,609.00 | 1,617.65 | 0.00 | - | - | 1 | 39.94% |
© 2020 Verizon Media. Tutti i diritti riservati.
