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'acquistoper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025C018000002019-10-18 3:59PM EDT2019-10-2519.7019.7019.85-12.54-38.90%2,1921,06744.93%
AMZN191101C018000002019-10-18 3:59PM EDT2019-11-0126.6025.4026.75-11.87-30.86%32949234.85%
AMZN191108C018000002019-10-18 3:59PM EDT2019-11-0831.0029.8531.05-14.22-31.45%198830.53%
AMZN191115C018000002019-10-18 3:59PM EDT2019-11-1535.3835.0035.50-12.42-25.98%6473,66528.58%
AMZN191122C018000002019-10-18 3:58PM EDT2019-11-2240.1538.8540.10-13.09-24.59%266427.62%
AMZN191129C018000002019-10-18 3:22PM EDT2019-11-2946.3041.7543.00-11.60-20.03%263226.37%
AMZN191220C018000002019-10-18 3:41PM EDT2019-12-2056.5054.1055.35-13.30-19.05%5861225.75%
AMZN200117C018000002019-10-18 3:59PM EDT2020-01-1771.0070.2070.90-15.67-18.08%2043,04325.86%
AMZN200320C018000002019-10-18 3:59PM EDT2020-03-20106.00103.00106.85-16.20-13.26%2132727.76%
AMZN200417C018000002019-10-18 3:57PM EDT2020-04-17117.85113.05119.95-15.30-11.49%1214328.17%
AMZN200619C018000002019-10-18 3:53PM EDT2020-06-19145.00143.00148.05-18.27-11.19%3088829.15%
AMZN200918C018000002019-10-18 2:31PM EDT2020-09-18181.61173.95182.00-18.39-9.19%15729.93%
AMZN210115C018000002019-10-18 1:32PM EDT2021-01-15222.00213.25220.75-17.00-7.11%1080430.67%
AMZN210618C018000002019-10-18 11:52AM EDT2021-06-18264.00250.00260.00-5.40-2.00%821730.87%
AMZN220121C018000002019-10-18 12:34PM EDT2022-01-21300.00302.50309.00-24.94-7.68%65031.20%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025P018000002019-10-18 3:55PM EDT2019-10-2561.6260.8062.15+18.09+41.56%29934144.68%
AMZN191101P018000002019-10-18 3:58PM EDT2019-11-0166.9566.7068.00+20.32+43.58%12719533.81%
AMZN191108P018000002019-10-18 10:49AM EDT2019-11-0860.6569.5071.85-0.97-1.57%75529.42%
AMZN191115P018000002019-10-18 3:57PM EDT2019-11-1574.7474.3575.75+18.74+33.46%9174827.34%
AMZN191122P018000002019-10-17 3:26PM EDT2019-11-2257.9077.0580.150.00-11326.44%
AMZN191129P018000002019-10-18 1:58PM EDT2019-11-2977.4279.3582.45+77.42+∞%2125.03%
AMZN191220P018000002019-10-18 3:51PM EDT2019-12-2090.6090.9592.25+16.20+21.77%2433323.78%
AMZN200117P018000002019-10-18 3:59PM EDT2020-01-17103.50103.60104.95+15.75+17.95%2393,00723.41%
AMZN200320P018000002019-10-18 1:43PM EDT2020-03-20131.45131.15135.05+15.15+13.03%920524.61%
AMZN200417P018000002019-10-18 1:38PM EDT2020-04-17139.60140.00145.10+12.95+10.23%15024.66%
AMZN200619P018000002019-10-18 12:22PM EDT2020-06-19166.28162.35167.75+10.95+7.05%361225.19%
AMZN200918P018000002019-10-18 1:26PM EDT2020-09-18185.95186.70193.95+13.40+7.77%216425.40%
AMZN210115P018000002019-10-18 1:51PM EDT2021-01-15215.00215.10222.05+12.30+6.07%1264625.41%
AMZN210618P018000002019-10-18 2:23PM EDT2021-06-18242.31240.00250.00+12.15+5.28%1124225.06%
AMZN220121P018000002019-10-18 3:35PM EDT2022-01-21273.00271.00281.00-17.00-5.86%111724.47%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità