AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1740.00
Opzioni d'acquistoper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025C017400002019-10-18 3:52PM EDT2019-10-2547.7245.8047.30-21.83-31.39%11929346.42%
AMZN191101C017400002019-10-18 3:57PM EDT2019-11-0154.7253.1554.95-21.63-28.33%64836.10%
AMZN191108C017400002019-10-18 3:47PM EDT2019-11-0861.0058.3060.05-17.15-21.94%335531.93%
AMZN191115C017400002019-10-18 3:59PM EDT2019-11-1564.5063.5064.85-22.36-25.74%11530829.90%
AMZN191122C017400002019-10-16 2:39PM EDT2019-11-2289.1167.9570.65-2.45-2.68%132129.32%
AMZN191129C017400002019-10-11 11:16AM EDT2019-11-2969.5678.5080.200.00-1230.80%
AMZN191220C017400002019-10-17 2:33PM EDT2019-12-2082.4584.5087.20-24.05-22.58%125127.40%
AMZN200117C017400002019-10-18 3:09PM EDT2020-01-17105.88100.15101.45-14.12-11.77%721,09326.84%
AMZN200320C017400002019-10-17 2:04PM EDT2020-03-20153.22133.35137.85-2.03-1.31%130928.67%
AMZN200417C017400002019-10-11 10:36AM EDT2020-04-17146.00154.40156.300.00-1630.13%
AMZN200619C017400002019-10-18 10:47AM EDT2020-06-19181.71171.05178.00-15.40-7.81%211129.77%
AMZN200918C017400002019-10-11 3:07PM EDT2020-09-18203.60214.65217.400.00-12331.35%
AMZN210115C017400002019-10-16 1:15PM EDT2021-01-15259.05241.00250.500.00-567631.24%
AMZN210618C017400002019-10-17 11:18AM EDT2021-06-18306.00278.00288.000.00-13631.22%
AMZN220121C017400002019-10-16 9:48AM EDT2022-01-21347.00324.50334.500.00-41831.34%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025P017400002019-10-18 3:57PM EDT2019-10-2528.5628.1529.00+10.46+57.79%27641745.44%
AMZN191101P017400002019-10-18 3:36PM EDT2019-11-0132.6034.7036.10+7.28+28.75%11318135.03%
AMZN191108P017400002019-10-18 3:19PM EDT2019-11-0835.5539.2540.25+9.16+34.71%810030.48%
AMZN191115P017400002019-10-18 3:50PM EDT2019-11-1543.9343.7544.90+13.43+44.03%14843928.58%
AMZN191122P017400002019-10-18 3:55PM EDT2019-11-2248.4047.8049.00+12.90+36.34%225727.34%
AMZN191129P017400002019-10-18 3:44PM EDT2019-11-2949.6650.2051.55+11.61+30.51%123225.95%
AMZN191220P017400002019-10-18 3:55PM EDT2019-12-2061.4261.2062.40+12.57+25.73%3222124.84%
AMZN200117P017400002019-10-18 3:38PM EDT2020-01-1771.7074.1575.15+10.75+17.64%3589324.29%
AMZN200320P017400002019-10-18 1:53PM EDT2020-03-20100.76100.10105.25+12.16+13.72%529725.31%
AMZN200417P017400002019-10-09 10:23AM EDT2020-04-17138.70105.40106.350.00-12323.49%
AMZN200619P017400002019-10-08 2:06PM EDT2020-06-19161.60127.55128.650.00-4015624.16%
AMZN200918P017400002019-10-18 2:22PM EDT2020-09-18156.75157.20164.00+10.50+7.18%205425.94%
AMZN210115P017400002019-10-09 11:10AM EDT2021-01-15212.15180.45184.500.00-59424.94%
AMZN210618P017400002019-10-11 2:12PM EDT2021-06-18222.38203.65212.800.00-217824.74%
AMZN220121P017400002019-10-16 9:48AM EDT2022-01-21237.00239.50249.500.00-12624.79%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità