AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C019000002020-02-18 9:57AM EST2020-02-21246.95244.85247.90+13.23+5.66%4053.25%
AMZN200228C019000002020-02-14 12:21PM EST2020-02-28235.93244.45248.45+4.93+2.13%10041.25%
AMZN200306C019000002020-02-18 9:30AM EST2020-03-06233.10248.95251.25-3.84-1.62%7037.60%
AMZN200313C019000002020-02-18 9:34AM EST2020-03-13248.00248.00253.35-12.00-4.62%11534.56%
AMZN200320C019000002020-02-18 9:53AM EST2020-03-20253.48252.40254.95+13.93+5.82%18032.13%
AMZN200327C019000002020-02-11 11:33AM EST2020-03-27290.00252.35257.750.00-2231.37%
AMZN200417C019000002020-02-18 9:55AM EST2020-04-17262.48261.65264.25+11.48+4.57%352428.97%
AMZN200515C019000002020-02-13 3:57PM EST2020-05-15287.00276.00281.300.00---30.49%
AMZN200619C019000002020-02-18 9:34AM EST2020-06-19289.63288.90296.95+5.46+1.92%62,20130.23%
AMZN200717C019000002020-02-14 12:25PM EST2020-07-17291.85299.95305.900.00-910129.45%
AMZN200821C019000002020-02-14 12:28PM EST2020-08-21312.00316.70323.500.00-1030.22%
AMZN200918C019000002020-02-14 2:56PM EST2020-09-18321.00327.45334.050.00-2030.17%
AMZN210115C019000002020-02-14 3:18PM EST2021-01-15375.00369.50379.00+11.43+3.14%1030.75%
AMZN210219C019000002020-02-13 12:12PM EST2021-02-19404.06382.50392.500.00-11631.08%
AMZN210618C019000002020-02-11 3:21PM EST2021-06-18428.67418.50428.500.00-237831.21%
AMZN220121C019000002020-02-14 1:58PM EST2022-01-21469.29469.30483.000.00-5031.16%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P019000002020-02-18 10:03AM EST2020-02-210.550.500.55-0.25-31.25%1001,29352.54%
AMZN200228P019000002020-02-18 9:55AM EST2020-02-281.301.071.58-0.31-19.25%82037.53%
AMZN200306P019000002020-02-18 9:43AM EST2020-03-062.492.272.48-0.31-11.07%13031.84%
AMZN200313P019000002020-02-14 2:54PM EST2020-03-134.053.053.400.00-28028.77%
AMZN200320P019000002020-02-18 9:58AM EST2020-03-204.404.254.55-0.50-10.20%5027.07%
AMZN200327P019000002020-02-18 9:53AM EST2020-03-276.496.106.70-0.36-5.26%12026.86%
AMZN200403P019000002020-02-18 9:30AM EST2020-04-038.607.758.50-0.57-6.22%3-26.28%
AMZN200417P019000002020-02-18 9:53AM EST2020-04-1710.9411.0011.50-1.36-11.06%5025.02%
AMZN200515P019000002020-02-18 9:49AM EST2020-05-1525.4025.4526.10-1.15-4.33%2027.05%
AMZN200619P019000002020-02-18 10:00AM EST2020-06-1934.9334.9035.55-1.37-3.77%11,02325.82%
AMZN200717P019000002020-02-14 12:28PM EST2020-07-1742.1542.5543.30-3.87-8.41%1025.33%
AMZN200821P019000002020-02-14 2:21PM EST2020-08-2159.2755.7557.600.00-6026.01%
AMZN200918P019000002020-02-18 9:30AM EST2020-09-1866.1063.0564.10-0.56-0.84%1449625.55%
AMZN210115P019000002020-02-18 10:02AM EST2021-01-1596.7596.5097.50-3.25-3.25%260825.59%
AMZN210219P019000002020-02-14 3:15PM EST2021-02-19110.00105.65109.700.00-11426.05%
AMZN210618P019000002020-02-14 3:13PM EST2021-06-18135.00129.80134.900.00-112225.65%
AMZN220121P019000002020-02-18 9:53AM EST2022-01-21166.50164.50174.50-4.01-2.35%18125.19%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità