AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1720.00
Opzioni d'acquistoper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025C017200002019-10-18 3:57PM EDT2019-10-2559.2568.5069.20-25.55-30.13%412850.12%
AMZN191101C017200002019-10-18 12:18PM EDT2019-11-0171.3075.2075.90-23.90-25.11%213740.59%
AMZN191108C017200002019-10-18 3:47PM EDT2019-11-0873.1079.9580.75-23.26-24.14%11736.16%
AMZN191115C017200002019-10-18 3:59PM EDT2019-11-1576.8184.6585.50-24.58-24.24%1337033.86%
AMZN191122C017200002019-10-17 10:04AM EDT2019-11-22104.4888.6090.250.00-41232.55%
AMZN191129C017200002019-10-10 1:37PM EDT2019-11-2970.6691.6593.150.00--130.98%
AMZN191220C017200002019-10-18 12:31PM EDT2019-12-2093.40104.00105.20-25.81-21.65%114429.56%
AMZN200117C017200002019-10-18 3:53PM EDT2020-01-17113.00120.15121.20-21.95-16.27%365629.28%
AMZN200320C017200002019-10-18 3:16PM EDT2020-03-20147.00154.45156.35-22.17-13.11%517830.40%
AMZN200417C017200002019-10-17 1:27PM EDT2020-04-17180.50165.70167.750.00-5113330.31%
AMZN200619C017200002019-10-14 3:12PM EDT2020-06-19202.06192.50194.950.00-113930.97%
AMZN200918C017200002019-10-15 1:48PM EDT2020-09-18229.00225.10227.850.00-11931.45%
AMZN210115C017200002019-10-10 3:43PM EDT2021-01-15240.55263.15267.850.00-56432.27%
AMZN210618C017200002019-10-08 12:45PM EDT2021-06-18280.00298.05308.000.00-12732.46%
AMZN220121C017200002019-10-09 10:00AM EDT2022-01-21323.00343.75354.000.00-22432.40%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025P017200002019-10-18 3:59PM EDT2019-10-2520.2116.5016.85+7.47+58.63%4627633.51%
AMZN191101P017200002019-10-18 1:36PM EDT2019-11-0127.3023.0523.50+8.65+46.38%2010029.05%
AMZN191108P017200002019-10-18 12:53PM EDT2019-11-0830.2326.6027.05+9.38+44.99%34626.00%
AMZN191115P017200002019-10-18 3:09PM EDT2019-11-1533.5030.3530.85+8.00+31.37%2258924.60%
AMZN191122P017200002019-10-18 3:02PM EDT2019-11-2238.5034.2034.85+10.07+35.42%35123.96%
AMZN191129P017200002019-10-18 3:02PM EDT2019-11-2940.9536.5537.25+9.24+29.14%15122.93%
AMZN191220P017200002019-10-18 3:04PM EDT2019-12-2051.0047.3047.95+9.50+22.89%229122.56%
AMZN200117P017200002019-10-18 3:55PM EDT2020-01-1766.0059.7560.30+13.30+25.24%1094722.43%
AMZN200320P017200002019-10-18 9:42AM EDT2020-03-2082.9288.0088.95-0.13-0.16%121623.70%
AMZN200417P017200002019-10-18 12:23PM EDT2020-04-17105.3596.8597.95+9.81+10.27%31623.67%
AMZN200619P017200002019-10-16 2:12PM EDT2020-06-19113.85118.90119.950.00-112624.32%
AMZN200918P017200002019-10-16 10:56AM EDT2020-09-18141.58143.25145.800.00-55424.69%
AMZN210115P017200002019-10-17 9:30AM EDT2021-01-15168.70171.35175.100.00-113225.05%
AMZN210618P017200002019-10-18 1:06PM EDT2021-06-18203.84193.60203.40+10.69+5.53%25124.86%
AMZN220121P017200002019-10-03 11:51AM EDT2022-01-21266.14223.50233.500.00-71924.29%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità