Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.269,86+62,82 (+1,96%)
Al 3:23PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4050.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C040500002020-09-30 1:30PM EDT2020-10-309.508.409.65-1.00-9.52%1137122.04%
AMZN201120C040500002020-09-30 2:00PM EDT2020-11-2031.4027.2028.10-0.28-0.88%2412863.16%
AMZN201218C040500002020-09-30 12:57PM EDT2020-12-1847.8345.9047.50-1.70-3.43%77350.47%
AMZN210115C040500002020-09-30 1:55PM EDT2021-01-1571.1063.2065.90+4.10+6.12%71,11745.72%
AMZN210219C040500002020-09-23 12:54PM EDT2021-02-1988.5092.1595.850.00-22943.86%
AMZN210319C040500002020-09-23 2:55PM EDT2021-03-19110.25106.45111.95+18.43+20.07%1741.90%
AMZN210416C040500002020-09-30 2:32PM EDT2021-04-16128.00120.50126.15+22.70+21.56%1640.31%
AMZN210618C040500002020-09-28 11:20AM EDT2021-06-18168.19157.75164.900.00-34338.86%
AMZN210820C040500002020-09-23 9:44AM EDT2021-08-20188.05193.20201.950.00-1738.05%
AMZN220121C040500002020-09-24 10:11AM EDT2022-01-21245.60267.65279.500.00-27336.65%
AMZN220617C040500002020-09-25 3:24PM EDT2022-06-17326.27339.80355.100.00-12536.53%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P040500002020-09-11 9:49AM EDT2020-10-30870.00905.80915.550.00-11268.24%
AMZN201120P040500002020-09-30 11:10AM EDT2020-11-20883.84924.60930.90-145.58-14.14%89113.28%
AMZN210115P040500002020-09-24 12:21PM EDT2021-01-151,058.62956.80967.000.00-2869.35%
AMZN210219P040500002020-08-26 12:22PM EDT2021-02-19809.251,032.251,043.800.00-1369.26%
AMZN210319P040500002020-09-22 9:59AM EDT2021-03-191,094.80996.501,007.850.00-2057.46%
AMZN210618P040500002020-09-28 9:55AM EDT2021-06-181,033.251,041.701,053.000.00-11550.19%
AMZN220121P040500002020-09-30 12:30PM EDT2022-01-211,110.201,139.201,153.20-40.37-3.51%2043.35%
AMZN220617P040500002020-09-01 3:07PM EDT2022-06-171,043.501,199.351,213.000.00--541.30%