AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C018000002020-02-18 9:57AM EST2020-02-21346.50342.75345.90+13.05+3.91%1072.53%
AMZN200228C018000002020-02-14 3:56PM EST2020-02-28336.12343.65348.55+1.12+0.33%5057.74%
AMZN200306C018000002020-02-10 11:04AM EST2020-03-06321.52346.30350.000.00-102148.59%
AMZN200313C018000002020-02-06 3:48PM EST2020-03-13258.40346.95352.300.00--144.99%
AMZN200320C018000002020-02-18 9:55AM EST2020-03-20350.70346.55349.95+9.70+2.84%3036.35%
AMZN200327C018000002020-02-11 1:52PM EST2020-03-27376.32348.90353.400.00---37.27%
AMZN200417C018000002020-02-14 11:06AM EST2020-04-17360.75351.10358.000.00-322633.70%
AMZN200515C018000002020-02-18 12:05AM EST2020-05-15360.00361.15368.650.00--133.33%
AMZN200619C018000002020-02-14 3:34PM EST2020-06-19363.45373.60380.650.00-278732.54%
AMZN200717C018000002020-02-14 12:57PM EST2020-07-17371.25379.90386.850.00-17931.22%
AMZN200821C018000002020-02-11 10:47AM EST2020-08-21428.42395.45403.700.00-1532.35%
AMZN200918C018000002020-02-12 10:16AM EST2020-09-18437.00401.20409.850.00-413531.52%
AMZN210115C018000002020-02-18 9:31AM EST2021-01-15444.20438.50448.50+5.44+1.24%2031.69%
AMZN210219C018000002020-02-12 1:08PM EST2021-02-19481.00450.50460.000.00---31.88%
AMZN210618C018000002020-02-14 12:53PM EST2021-06-18481.00485.00495.000.00-2032.17%
AMZN220121C018000002020-02-14 10:09AM EST2022-01-21546.67530.25548.500.00-4032.26%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P018000002020-02-18 9:52AM EST2020-02-210.300.270.35-0.15-33.33%582,18567.97%
AMZN200228P018000002020-02-14 2:52PM EST2020-02-281.280.631.050.00-17048.07%
AMZN200306P018000002020-02-18 9:53AM EST2020-03-061.331.241.61-0.28-17.39%1040.13%
AMZN200313P018000002020-02-13 9:47AM EST2020-03-132.961.471.800.00-64034.67%
AMZN200320P018000002020-02-14 3:58PM EST2020-03-202.361.892.110.00-76031.47%
AMZN200327P018000002020-02-14 10:27AM EST2020-03-273.252.683.200.00--030.71%
AMZN200403P018000002020-02-18 12:10AM EST2020-04-034.123.354.200.00---29.81%
AMZN200417P018000002020-02-18 9:33AM EST2020-04-175.305.005.45-0.29-5.19%4027.55%
AMZN200515P018000002020-02-18 9:34AM EST2020-05-1513.0413.0513.75-1.56-10.68%1028.49%
AMZN200619P018000002020-02-18 9:30AM EST2020-06-1921.1519.0019.70+1.25+6.28%2681,14426.76%
AMZN200717P018000002020-02-18 9:55AM EST2020-07-1724.4024.6525.35-2.05-7.75%7026.18%
AMZN200821P018000002020-02-14 11:46AM EST2020-08-2137.0535.0536.300.00-2026.76%
AMZN200918P018000002020-02-14 12:02PM EST2020-09-1842.5040.5541.750.00-1026.31%
AMZN210115P018000002020-02-14 3:28PM EST2021-01-1570.7069.1569.950.00-621,28726.24%
AMZN210219P018000002020-02-10 12:57PM EST2021-02-1982.6977.0580.150.00---26.60%
AMZN210618P018000002020-02-14 1:07PM EST2021-06-18102.2098.45102.400.00-339826.13%
AMZN220121P018000002020-02-13 1:38PM EST2022-01-21134.25129.00141.400.00-219225.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità