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:4650.00
Opzioni d'acquistoper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201023C04650000 | 2020-09-30 11:54AM EDT | 2020-10-23 | 1.09 | 0.45 | 1.35 | -0.25 | -18.66% | 1 | 9 | 138.14% |
| AMZN201030C04650000 | 2020-09-25 2:39PM EDT | 2020-10-30 | 4.60 | 2.03 | 3.30 | 0.00 | - | 1 | 4 | 94.97% |
| AMZN201120C04650000 | 2020-09-23 3:04PM EDT | 2020-11-20 | 9.30 | 7.70 | 8.75 | 0.00 | - | 2 | 38 | 65.91% |
| AMZN201218C04650000 | 2020-09-29 10:01AM EDT | 2020-12-18 | 18.60 | 15.40 | 16.45 | 0.00 | - | 1 | 18 | 54.27% |
| AMZN210115C04650000 | 2020-09-30 10:38AM EDT | 2021-01-15 | 27.18 | 23.00 | 24.45 | -2.12 | -7.24% | 3 | 170 | 48.98% |
| AMZN210219C04650000 | 2020-09-23 9:56AM EDT | 2021-02-19 | 41.00 | 37.60 | 39.65 | 0.00 | - | 1 | 46 | 46.39% |
| AMZN210319C04650000 | 2020-09-28 1:02PM EDT | 2021-03-19 | 52.15 | 46.05 | 48.85 | 0.00 | - | 4 | 20 | 44.18% |
| AMZN210416C04650000 | 2020-09-28 3:30PM EDT | 2021-04-16 | 63.15 | 53.75 | 57.40 | 0.00 | - | 3 | 7 | 42.39% |
| AMZN210618C04650000 | 2020-09-25 3:58PM EDT | 2021-06-18 | 78.20 | 78.90 | 83.20 | 0.00 | - | 4 | 40 | 40.65% |
| AMZN210716C04650000 | 2020-09-22 12:19PM EDT | 2021-07-16 | 77.80 | 88.60 | 93.70 | 0.00 | - | 16 | 11 | 39.96% |
| AMZN210820C04650000 | 2020-09-23 11:07AM EDT | 2021-08-20 | 102.33 | 104.85 | 111.35 | 0.00 | - | - | 2 | 39.80% |
| AMZN220121C04650000 | 2020-09-21 9:41AM EDT | 2022-01-21 | 119.00 | 165.95 | 176.75 | 0.00 | - | 1 | 61 | 38.43% |
| AMZN220617C04650000 | 2020-09-09 11:19AM EDT | 2022-06-17 | 294.60 | 226.85 | 239.75 | 0.00 | - | 1 | 6 | 37.97% |
| AMZN230120C04650000 | 2020-09-21 11:32AM EDT | 2023-01-20 | 228.00 | 309.70 | 323.35 | 0.00 | - | - | 3 | 37.38% |
Opzioni Putper23 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201120P04650000 | 2020-09-28 3:52PM EDT | 2020-11-20 | 1,488.69 | 1,505.55 | 1,512.35 | 0.00 | - | 5 | 3 | 104.40% |
| AMZN201218P04650000 | 2020-09-21 12:12AM EDT | 2020-12-18 | 1,526.60 | 1,510.70 | 1,520.15 | 0.00 | - | - | 1 | 78.37% |
| AMZN210115P04650000 | 2020-09-23 3:02PM EDT | 2021-01-15 | 1,666.80 | 1,517.00 | 1,526.50 | 0.00 | - | 2 | 7 | 66.37% |
| AMZN210219P04650000 | 2020-09-14 12:20PM EDT | 2021-02-19 | 1,532.65 | 1,529.90 | 1,538.70 | 0.00 | - | 2 | 3 | 58.79% |
| AMZN210416P04650000 | 2020-09-24 3:59PM EDT | 2021-04-16 | 1,672.50 | 1,541.20 | 1,553.60 | 0.00 | - | - | 1 | 50.92% |
| AMZN210618P04650000 | 2020-09-01 3:56PM EDT | 2021-06-18 | 1,315.55 | 1,562.15 | 1,574.45 | 0.00 | - | - | 12 | 47.42% |
| AMZN220121P04650000 | 2020-07-31 9:38AM EDT | 2022-01-21 | 1,625.30 | 1,472.20 | 1,490.05 | 0.00 | - | 1 | 0 | 25.19% |
© 2020 Verizon Media. Tutti i diritti riservati.
