AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190524C014300002019-05-13 9:30AM EDT1,430.00393.050.000.000.00-120.00%
AMZN190524C015500002019-05-13 3:47PM EDT1,550.00276.910.000.000.00-100.00%
AMZN190524C015600002019-05-10 11:13AM EDT1,560.00310.370.000.000.00-220.00%
AMZN190524C016325002019-05-21 11:44AM EDT1,632.50221.220.000.000.00-110.00%
AMZN190524C016400002019-05-20 3:00PM EDT1,640.00217.800.000.000.00-370.00%
AMZN190524C016600002019-05-17 3:16PM EDT1,660.00180.950.000.000.00-150.00%
AMZN190524C017350002019-05-14 11:23AM EDT1,735.00116.570.000.000.00-440.00%
AMZN190524C017725002019-05-21 1:31PM EDT1,772.5084.250.000.000.00-14200.00%
AMZN190524C019825002019-05-21 1:25PM EDT1,982.500.310.000.000.00-11245212.50%
AMZN190524C019850002019-05-21 3:45PM EDT1,985.000.280.000.000.00-10631812.50%
AMZN190524C019875002019-05-21 3:59PM EDT1,987.500.250.000.000.00-389512.50%
AMZN190524C019925002019-05-21 1:09PM EDT1,992.500.250.000.000.00-189812.50%
AMZN190524C019950002019-05-21 1:53PM EDT1,995.000.270.000.000.00-4916612.50%
AMZN190524C019975002019-05-21 1:22PM EDT1,997.500.190.000.000.00-318412.50%
AMZN190524C020025002019-05-21 9:59AM EDT2,002.500.190.000.000.00-29012.50%
AMZN190524C020050002019-05-21 3:54PM EDT2,005.000.150.000.000.00-4110912.50%
AMZN190524C020125002019-05-21 11:17AM EDT2,012.500.140.000.000.00-194912.50%
AMZN190524C020150002019-05-21 11:18AM EDT2,015.000.130.000.000.00-312312.50%
AMZN190524C020175002019-05-21 9:38AM EDT2,017.500.190.000.000.00-24012.50%
AMZN190524C020225002019-05-20 10:41AM EDT2,022.500.240.000.000.00-53025.00%
AMZN190524C020250002019-05-21 1:05PM EDT2,025.000.090.000.000.00-5210125.00%
AMZN190524C020275002019-05-21 10:04AM EDT2,027.500.060.000.000.00-72825.00%
AMZN190524C020325002019-05-21 10:42AM EDT2,032.500.050.000.000.00-112625.00%
AMZN190524C020350002019-05-21 11:57AM EDT2,035.000.100.000.000.00-105825.00%
AMZN190524C020375002019-05-17 3:58PM EDT2,037.500.500.000.000.00-232825.00%
AMZN190524C020475002019-05-21 10:42AM EDT2,047.500.060.000.000.00-92025.00%
AMZN190524C020525002019-05-17 3:39PM EDT2,052.500.300.000.000.00-372725.00%
AMZN190524C020575002019-05-21 9:42AM EDT2,057.500.070.000.000.00-61825.00%
AMZN190524C020675002019-05-16 11:53AM EDT2,067.500.340.000.000.00-6725.00%
AMZN190524C020750002019-05-16 1:35PM EDT2,075.000.110.000.000.00-113425.00%
AMZN190524C020850002019-05-20 11:34AM EDT2,085.000.080.000.000.00-2325.00%
AMZN190524C020925002019-05-20 9:30AM EDT2,092.500.190.000.000.00-1225.00%
AMZN190524C021675002019-05-16 1:32PM EDT2,167.500.030.000.000.00-1025.00%
Opzioni Putper24 maggio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190524P014300002019-05-07 9:58AM EDT1,430.000.170.000.000.00--050.00%
AMZN190524P014600002019-05-13 10:02AM EDT1,460.000.680.000.000.00--1750.00%
AMZN190524P015350002019-05-15 9:38AM EDT1,535.000.600.000.000.00-61050.00%
AMZN190524P015550002019-05-14 10:23AM EDT1,555.000.790.000.000.00-101850.00%
AMZN190524P015750002019-05-20 9:48AM EDT1,575.000.240.000.000.00-267725.00%
AMZN190524P016050002019-05-21 9:31AM EDT1,605.000.010.000.000.00-11025.00%
AMZN190524P016125002019-05-21 10:14AM EDT1,612.500.090.000.000.00-82425.00%
AMZN190524P016150002019-05-21 10:19AM EDT1,615.000.080.000.000.00-94925.00%
AMZN190524P016175002019-05-21 12:06PM EDT1,617.500.050.000.000.00-394025.00%
AMZN190524P016250002019-05-21 12:01PM EDT1,625.000.110.020.000.00-233125.00%
AMZN190524P016275002019-05-21 12:11PM EDT1,627.500.100.000.000.00-152425.00%
AMZN190524P016425002019-05-21 2:04PM EDT1,642.500.100.000.000.00-11425.00%
AMZN190524P016450002019-05-21 1:30PM EDT1,645.000.100.000.000.00-5419525.00%
AMZN190524P016475002019-05-20 9:43AM EDT1,647.500.730.000.000.00-3925.00%
AMZN190524P016550002019-05-21 10:08AM EDT1,655.000.160.000.000.00-166725.00%
AMZN190524P016650002019-05-21 12:07PM EDT1,665.000.250.000.000.00-727825.00%
AMZN190524P016725002019-05-21 12:07PM EDT1,672.500.290.000.000.00-32025.00%
AMZN190524P016750002019-05-21 3:03PM EDT1,675.000.170.000.000.00-98925.00%
AMZN190524P016775002019-05-21 12:58PM EDT1,677.500.340.000.000.00-25925.00%
AMZN190524P016875002019-05-21 12:10PM EDT1,687.500.430.000.000.00-71625.00%
AMZN190524P016950002019-05-21 3:12PM EDT1,695.000.300.000.000.00-41648625.00%
AMZN190524P016975002019-05-21 12:01PM EDT1,697.500.560.000.000.00-96025.00%
AMZN190524P017025002019-05-21 11:54AM EDT1,702.500.710.000.000.00-2510425.00%
AMZN190524P017050002019-05-21 12:18PM EDT1,705.000.490.000.000.00-40845425.00%
AMZN190524P017150002019-05-21 3:15PM EDT1,715.000.470.000.000.00-2911512.50%
AMZN190524P017175002019-05-21 11:53AM EDT1,717.500.900.000.000.00-26512.50%
AMZN190524P017250002019-05-21 3:52PM EDT1,725.000.620.000.000.00-11631312.50%
AMZN190524P017275002019-05-21 2:32PM EDT1,727.500.590.000.000.00-1417812.50%
AMZN190524P017325002019-05-21 3:51PM EDT1,732.500.680.000.000.00-9011112.50%
AMZN190524P017350002019-05-21 3:18PM EDT1,735.000.810.000.000.00-6715912.50%
AMZN190524P017375002019-05-21 3:07PM EDT1,737.500.750.000.000.00-911912.50%
AMZN190524P017425002019-05-21 3:56PM EDT1,742.500.960.000.000.00-149312.50%
AMZN190524P017450002019-05-21 2:06PM EDT1,745.000.900.000.000.00-4032712.50%
AMZN190524P017475002019-05-21 3:53PM EDT1,747.501.000.000.000.00-103912.50%
AMZN190524P017525002019-05-21 3:58PM EDT1,752.501.090.000.000.00-477912.50%
AMZN190524P017625002019-05-21 3:59PM EDT1,762.501.400.000.000.00-569712.50%
AMZN190524P017675002019-05-21 3:40PM EDT1,767.501.470.000.000.00-579412.50%
AMZN190524P017725002019-05-21 3:59PM EDT1,772.501.680.000.000.00-10323012.50%
AMZN190524P017775002019-05-21 3:42PM EDT1,777.501.960.000.000.00-7612112.50%
AMZN190524P019800002019-05-21 3:13PM EDT1,980.00120.870.000.000.00-9620.00%
AMZN190524P019975002019-05-21 2:16PM EDT1,997.50135.250.000.000.00-770.00%
AMZN190524P020600002019-05-20 2:43PM EDT2,060.00200.760.000.000.00-400.00%
AMZN190524P021500002019-05-10 3:58PM EDT2,150.00260.750.000.000.00-200.00%
AMZN190524P021800002019-05-09 3:49PM EDT2,180.00281.450.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità