AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1880.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C018800002020-02-18 10:17AM EST2020-02-21268.00267.05269.60+11.80+4.61%8086.62%
AMZN200228C018800002020-02-18 10:00AM EST2020-02-28268.37266.30267.80+9.19+3.55%2051.14%
AMZN200306C018800002020-02-10 10:29AM EST2020-03-06241.28267.25269.850.00-11243.12%
AMZN200313C018800002020-01-31 3:28PM EST2020-03-13155.25267.10272.350.00-11939.41%
AMZN200320C018800002020-02-18 10:14AM EST2020-03-20272.00271.05273.55-4.31-1.56%2035.93%
AMZN200417C018800002020-02-11 2:11PM EST2020-04-17300.00280.25282.950.00-1617331.64%
AMZN200619C018800002020-02-14 1:46PM EST2020-06-19298.42305.60312.800.00-142231.35%
AMZN200717C018800002020-02-12 3:35PM EST2020-07-17338.00314.70321.850.00-34530.53%
AMZN200821C018800002020-02-14 2:07PM EST2020-08-21326.09332.55339.450.00-3031.27%
AMZN200918C018800002020-02-13 10:41AM EST2020-09-18351.00341.85349.650.00-118231.12%
AMZN210115C018800002020-02-13 2:23PM EST2021-01-15409.75384.50394.000.00-127831.53%
AMZN210219C018800002020-02-13 4:51PM EST2021-02-19386.14397.50410.40-27.36-6.62%3-32.25%
AMZN210618C018800002020-02-18 9:35AM EST2021-06-18435.00428.50445.95-6.27-1.42%115432.22%
AMZN220121C018800002020-02-11 9:34AM EST2022-01-21492.68485.50495.500.00-15031.58%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P018800002020-02-14 2:51PM EST2020-02-210.950.300.900.00-10053756.93%
AMZN200228P018800002020-02-14 10:50AM EST2020-02-281.901.001.390.00-4038.98%
AMZN200306P018800002020-02-11 10:13AM EST2020-03-064.051.841.990.00-14832.42%
AMZN200313P018800002020-02-11 10:27AM EST2020-03-134.452.532.790.00-21229.29%
AMZN200320P018800002020-02-18 9:53AM EST2020-03-203.423.353.55-0.98-22.27%21027.17%
AMZN200327P018800002020-02-12 12:30PM EST2020-03-276.804.955.550.00-51127.13%
AMZN200403P018800002020-02-18 12:10AM EST2020-04-038.056.206.900.00---26.31%
AMZN200417P018800002020-02-14 2:52PM EST2020-04-1710.129.259.600.00-5025.08%
AMZN200515P018800002020-02-18 10:13AM EST2020-05-1522.1521.9022.70-1.85-7.71%39026.97%
AMZN200619P018800002020-02-14 3:58PM EST2020-06-1930.6330.4531.25-1.80-5.55%1025.65%
AMZN200717P018800002020-02-18 9:30AM EST2020-07-1740.8037.8538.80-3.53-7.96%11625.25%
AMZN200821P018800002020-02-12 3:49PM EST2020-08-2151.5850.3551.850.00-252825.80%
AMZN200918P018800002020-02-14 12:09PM EST2020-09-1860.5057.2558.600.00-5025.45%
AMZN210115P018800002020-02-11 11:11AM EST2021-01-1586.9090.5091.300.00-816525.55%
AMZN210219P018800002020-02-13 1:36PM EST2021-02-19102.7098.60102.200.00---25.87%
AMZN210618P018800002020-02-07 10:18AM EST2021-06-18144.00122.15126.650.00-110625.48%
AMZN220121P018800002020-02-14 9:56AM EST2022-01-21161.00156.00165.500.00-12425.04%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità