Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3120.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C031200002020-10-23 3:58PM EDT2020-10-30156.24155.40158.75+18.64+13.55%76912967.88%
AMZN201106C031200002020-10-23 2:22PM EDT2020-11-06168.85186.55190.00-3.15-1.83%41759.72%
AMZN201113C031200002020-10-23 3:36PM EDT2020-11-13189.75204.35207.75-0.25-0.13%9554.33%
AMZN201120C031200002020-10-23 2:56PM EDT2020-11-20201.56221.45224.80-8.79-4.18%158851.85%
AMZN201218C031200002020-10-23 3:36PM EDT2020-12-18262.15276.10279.45+17.75+7.26%23048.02%
AMZN210115C031200002020-10-23 2:05PM EDT2021-01-15301.10318.55322.10-3.30-1.08%321746.28%
AMZN210219C031200002020-10-23 11:31AM EDT2021-02-19351.43373.75377.85+6.08+1.76%16646.69%
AMZN210319C031200002020-10-23 1:42PM EDT2021-03-19381.80403.35408.00+4.66+1.24%12245.81%
AMZN210618C031200002020-10-20 2:42PM EDT2021-06-18530.76483.30488.250.00-14343.98%
AMZN210820C031200002020-10-21 12:48PM EDT2021-08-20526.00528.05534.350.00-1943.20%
AMZN210917C031200002020-10-20 10:28AM EDT2021-09-17577.80542.30549.450.00-2142.60%
AMZN220121C031200002020-10-22 1:08PM EDT2022-01-21586.06612.45621.550.00-15541.47%
AMZN230120C031200002020-10-22 2:40PM EDT2023-01-20765.80778.00795.500.00-1540.44%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P031200002020-10-23 3:58PM EDT2020-10-3072.1571.4073.65-18.45-20.36%21019867.78%
AMZN201106P031200002020-10-23 3:36PM EDT2020-11-06112.20102.20104.70-11.20-9.08%52959.54%
AMZN201113P031200002020-10-23 10:48AM EDT2020-11-13145.00119.65122.30-9.59-6.20%21154.10%
AMZN201120P031200002020-10-23 3:44PM EDT2020-11-20141.71136.55138.90-22.19-13.54%3317451.56%
AMZN201127P031200002020-10-21 12:33PM EDT2020-11-27186.28147.80150.400.00-41349.30%
AMZN201218P031200002020-10-23 3:51PM EDT2020-12-18195.50190.30192.85-15.08-7.16%610247.58%
AMZN210115P031200002020-10-23 3:55PM EDT2021-01-15234.00230.50233.25-12.15-4.94%610045.54%
AMZN210219P031200002020-10-23 1:08PM EDT2021-02-19301.05284.00287.20-18.20-5.70%141245.82%
AMZN210319P031200002020-10-15 3:13PM EDT2021-03-19335.90312.55316.25+43.40+14.84%18344.89%
AMZN210618P031200002020-10-13 11:21AM EDT2021-06-18398.55388.30392.300.00-14842.84%
AMZN210820P031200002020-10-16 12:32PM EDT2021-08-20417.20429.20434.400.00-11341.83%
AMZN210917P031200002020-09-28 12:57PM EDT2021-09-17459.85442.25448.100.00--641.18%
AMZN220121P031200002020-10-12 10:50AM EDT2022-01-21533.08504.55511.050.00-18539.59%