Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.217,01+9,80 (+0,31%)
Alla chiusura: 4:00PM EDT

3.217,01 0,00 (0,00%)
Dopo ore: 5:01PM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2700.00
Opzioni d'acquistoper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023C027000002020-10-20 10:43AM EDT2020-10-23514.75514.20521.10-22.90-4.26%16470.46%
AMZN201030C027000002020-10-19 3:05PM EDT2020-10-30513.96519.95528.000.00-123262.11%
AMZN201106C027000002020-10-20 3:37PM EDT2020-11-06530.55531.00539.30+21.60+4.24%4160.75%
AMZN201113C027000002020-10-20 1:27PM EDT2020-11-13569.16541.20546.65-73.75-11.47%3257.62%
AMZN201120C027000002020-10-20 3:45PM EDT2020-11-20560.10550.30555.45+11.57+2.11%3027255.70%
AMZN201127C027000002020-10-19 4:11PM EDT2020-11-27804.98555.70560.850.00--152.87%
AMZN201218C027000002020-10-19 9:30AM EDT2020-12-18648.80580.30585.400.00-28250.60%
AMZN210115C027000002020-10-19 9:53AM EDT2021-01-15685.00608.75614.050.00-21,03549.19%
AMZN210219C027000002020-10-19 9:50AM EDT2021-02-19726.60649.40655.350.00-119949.22%
AMZN210319C027000002020-10-19 12:03PM EDT2021-03-19696.00672.40678.450.00-82248.10%
AMZN210416C027000002020-10-02 3:47PM EDT2021-04-16894.33692.30699.000.00-31447.11%
AMZN210618C027000002020-10-19 1:02PM EDT2021-06-18761.00739.60747.200.00-617946.30%
AMZN210716C027000002020-10-12 1:55PM EDT2021-07-16949.27755.20764.050.00-13845.72%
AMZN210820C027000002020-09-24 2:48PM EDT2021-08-20628.45778.20787.300.00-2345.44%
AMZN210917C027000002020-10-07 2:53PM EDT2021-09-17759.12790.90800.400.00-12744.79%
AMZN220121C027000002020-10-19 3:36PM EDT2022-01-21858.65850.95862.700.00-537443.36%
AMZN220617C027000002020-10-12 2:01PM EDT2022-06-171,103.00917.50929.700.00-25842.58%
AMZN230120C027000002020-10-19 2:57PM EDT2023-01-201,022.721,005.001,019.150.00-25042.07%
Opzioni Putper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023P027000002020-10-20 3:41PM EDT2020-10-230.280.250.38-0.52-65.00%22081264.94%
AMZN201030P027000002020-10-20 3:58PM EDT2020-10-306.556.107.00-3.35-33.84%7533561.35%
AMZN201106P027000002020-10-20 2:54PM EDT2020-11-0616.0316.6018.25-6.77-29.69%1615060.12%
AMZN201113P027000002020-10-20 2:47PM EDT2020-11-1322.9424.8527.10-7.47-24.56%205057.03%
AMZN201120P027000002020-10-20 3:25PM EDT2020-11-2033.5533.3535.10-3.51-9.47%1271,03254.88%
AMZN201127P027000002020-10-20 3:50PM EDT2020-11-2739.7338.5040.90-3.17-7.39%152352.20%
AMZN201218P027000002020-10-20 3:54PM EDT2020-12-1863.1062.4565.05-4.15-6.17%3248850.37%
AMZN210115P027000002020-10-20 3:11PM EDT2021-01-1588.1589.1592.35-5.65-6.02%2197048.13%
AMZN210219P027000002020-10-19 2:47PM EDT2021-02-19130.40128.25131.850.00-537548.08%
AMZN210319P027000002020-10-20 3:25PM EDT2021-03-19153.15149.90153.65+19.35+14.46%1478546.89%
AMZN210416P027000002020-10-20 3:06PM EDT2021-04-16163.67169.55172.85-5.48-3.24%2022645.83%
AMZN210618P027000002020-10-20 11:27AM EDT2021-06-18215.00213.55217.75+26.35+13.97%447844.85%
AMZN210716P027000002020-10-16 1:51PM EDT2021-07-16206.40228.05232.600.00-214844.13%
AMZN210820P027000002020-10-13 11:36AM EDT2021-08-20181.65249.15253.900.00-242243.75%
AMZN210917P027000002020-10-13 12:23PM EDT2021-09-17197.05260.25266.200.00-304243.10%
AMZN220121P027000002020-10-19 1:47PM EDT2022-01-21324.00313.05320.850.00-127041.32%
AMZN220617P027000002020-10-12 1:13PM EDT2022-06-17322.35371.00379.200.00-257840.19%
AMZN230120P027000002020-10-12 10:37AM EDT2023-01-20438.20439.35454.300.00-23139.14%