Italia markets close in 6 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.008,73-69,37 (-2,25%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3700.00
Opzioni d'acquistoper18 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200918C037000002020-09-17 3:59PM EDT2020-09-180.050.000.000.00-392050.00%
AMZN200925C037000002020-09-17 3:55PM EDT2020-09-251.000.000.000.00-254025.00%
AMZN201002C037000002020-09-17 3:23PM EDT2020-10-022.560.000.000.00-31025.00%
AMZN201009C037000002020-09-17 3:20PM EDT2020-10-094.704.656.300.00-912248.04%
AMZN201016C037000002020-09-17 3:49PM EDT2020-10-168.608.509.850.00-8489245.70%
AMZN201023C037000002020-09-17 3:43PM EDT2020-10-2314.450.000.000.00-13012.50%
AMZN201030C037000002020-09-17 2:42PM EDT2020-10-3025.680.000.000.00-108012.50%
AMZN201120C037000002020-09-17 3:45PM EDT2020-11-2051.2250.3552.400.00-4661,11047.91%
AMZN201218C037000002020-09-17 3:34PM EDT2020-12-1872.020.000.000.00-21806.25%
AMZN210115C037000002020-09-17 3:05PM EDT2021-01-1589.5094.1598.050.00-3276344.14%
AMZN210219C037000002020-09-17 3:54PM EDT2021-02-19127.17126.20130.800.00-161,07643.96%
AMZN210319C037000002020-09-17 3:36PM EDT2021-03-19141.850.000.000.00-306.25%
AMZN210416C037000002020-09-16 1:42PM EDT2021-04-16195.00157.40163.250.00-2841.77%
AMZN210618C037000002020-09-17 1:50PM EDT2021-06-18191.75193.40199.300.00-450740.50%
AMZN210716C037000002020-09-17 9:49AM EDT2021-07-16210.000.000.000.00-103.13%
AMZN210820C037000002020-09-16 3:23PM EDT2021-08-20233.95228.55236.250.00-31839.96%
AMZN220121C037000002020-09-17 1:41PM EDT2022-01-21298.450.000.000.00-603.13%
AMZN220617C037000002020-09-17 10:52AM EDT2022-06-17370.00370.95382.300.00-225938.53%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200918P037000002020-09-16 3:53PM EDT2020-09-18607.850.000.000.00-700.00%
AMZN200925P037000002020-09-14 12:45PM EDT2020-09-25571.300.000.000.00-500.00%
AMZN201002P037000002020-09-08 3:45PM EDT2020-10-02562.88688.90695.450.00-11454.11%
AMZN201016P037000002020-09-17 12:13PM EDT2020-10-16725.000.000.000.00-2800.00%
AMZN201023P037000002020-09-10 10:09AM EDT2020-10-23432.100.000.000.00-400.00%
AMZN201120P037000002020-09-10 11:09AM EDT2020-11-20738.330.000.000.00-100.00%
AMZN201218P037000002020-09-02 3:20PM EDT2020-12-18469.50759.15765.400.00-31845.21%
AMZN210115P037000002020-09-17 12:34PM EDT2021-01-15797.550.000.000.00-200.00%
AMZN210219P037000002020-09-01 12:27PM EDT2021-02-19547.65806.95815.250.00-11942.94%
AMZN210319P037000002020-09-14 9:48AM EDT2021-03-19715.00820.75831.700.00-1641.81%
AMZN210416P037000002020-09-11 12:46PM EDT2021-04-16761.45835.60844.850.00-3340.60%
AMZN210618P037000002020-09-15 9:50AM EDT2021-06-18773.000.000.000.00-200.00%
AMZN210716P037000002020-09-16 11:34AM EDT2021-07-16791.73879.35889.600.00-4338.51%
AMZN220121P037000002020-09-03 12:35PM EDT2022-01-21858.00958.90975.700.00-16236.77%
AMZN220617P037000002020-08-26 2:23PM EDT2022-06-17817.320.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità