Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.262,51+55,47 (+1,73%)
Al 3:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3750.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C037500002020-09-30 3:47PM EDT2020-10-3023.5022.2523.30-3.65-13.44%2848110.90%
AMZN201120C037500002020-09-30 3:34PM EDT2020-11-2058.2056.1558.75-3.83-6.17%202,97960.43%
AMZN201218C037500002020-09-29 3:15PM EDT2020-12-1887.0085.9088.20-5.20-5.64%115849.53%
AMZN210115C037500002020-09-29 11:49AM EDT2021-01-15121.95110.60113.55+1.25+1.04%354945.00%
AMZN210219C037500002020-09-29 3:56PM EDT2021-02-19150.62146.80151.150.00-11,57143.40%
AMZN210319C037500002020-09-30 10:34AM EDT2021-03-19184.53163.55171.25+10.53+6.05%64041.64%
AMZN210416C037500002020-09-30 10:34AM EDT2021-04-16200.73180.70186.85+9.14+4.77%62239.98%
AMZN210618C037500002020-09-29 2:45PM EDT2021-06-18230.09219.90229.600.00-26038.53%
AMZN210716C037500002020-09-28 1:25PM EDT2021-07-16250.00235.20244.350.00-1637.81%
AMZN210820C037500002020-09-09 12:04PM EDT2021-08-20213.13258.90271.500.00-2737.90%
AMZN210917C037500002020-09-30 2:13PM EDT2021-09-17297.10274.70284.60+58.78+24.66%2037.33%
AMZN220121C037500002020-09-14 2:38PM EDT2022-01-21324.90341.00353.000.00-21936.50%
AMZN220617C037500002020-09-21 3:55PM EDT2022-06-17330.55416.35432.400.00-21336.49%
AMZN230120C037500002020-09-29 2:24PM EDT2023-01-20521.41511.55527.000.00-3536.13%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201120P037500002020-09-30 10:09AM EDT2020-11-20640.84653.95660.85-8.16-1.26%43299.53%
AMZN201218P037500002020-09-02 1:41PM EDT2020-12-18490.35682.95689.800.00-3474.63%
AMZN210115P037500002020-09-11 9:33AM EDT2021-01-15690.40704.05713.650.00-15764.24%
AMZN210219P037500002020-09-17 12:55PM EDT2021-02-19867.69739.05748.800.00-51258.66%
AMZN210618P037500002020-09-02 3:27PM EDT2021-06-18667.30807.20816.000.00-8848.28%
AMZN210716P037500002020-09-11 1:35PM EDT2021-07-16873.05820.65830.250.00-2246.94%
AMZN210820P037500002020-08-26 1:45PM EDT2021-08-20714.40880.55890.700.00--149.28%
AMZN220121P037500002020-09-30 11:51AM EDT2022-01-21880.00913.35926.10-40.00-4.35%4542.47%
AMZN220617P037500002020-09-21 12:02AM EDT2022-06-171,100.00977.40991.000.00--140.80%