AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C019400002020-02-18 9:37AM EST2020-02-21202.45203.90208.30+9.11+4.71%15070.20%
AMZN200228C019400002020-02-13 1:53PM EST2020-02-28223.13207.30209.200.00-64747.20%
AMZN200306C019400002020-02-14 1:08PM EST2020-03-06198.02208.85212.350.00-5040.26%
AMZN200313C019400002020-02-10 11:02AM EST2020-03-13194.04211.45216.950.00-1037.88%
AMZN200320C019400002020-02-14 10:51AM EST2020-03-20220.10213.15217.000.00-1033.51%
AMZN200327C019400002020-02-10 10:05AM EST2020-03-27203.96217.05221.600.00-202033.07%
AMZN200417C019400002020-02-13 1:01PM EST2020-04-17234.65225.90229.350.00-99930.05%
AMZN200515C019400002020-02-12 1:35PM EST2020-05-15272.35243.20249.750.00---31.42%
AMZN200619C019400002020-02-12 1:35PM EST2020-06-19285.95257.45265.650.00-1522230.60%
AMZN200717C019400002020-02-13 3:44PM EST2020-07-17279.70271.45276.700.00-55130.06%
AMZN200821C019400002020-02-14 2:11PM EST2020-08-21283.55287.75295.350.00-10030.70%
AMZN200918C019400002020-02-11 9:57AM EST2020-09-18307.10298.65306.400.00-112330.58%
AMZN210115C019400002020-02-11 11:06AM EST2021-01-15377.00340.20354.500.00-122131.21%
AMZN210219C019400002020-02-11 12:57PM EST2021-02-19391.05356.00366.000.00-101031.19%
AMZN210618C019400002020-02-11 11:35AM EST2021-06-18424.55391.50401.500.00-16531.11%
AMZN220121C019400002020-02-10 3:54PM EST2022-01-21449.50445.75461.000.00-21531.41%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P019400002020-02-18 10:18AM EST2020-02-210.640.520.72-0.30-31.91%1678745.64%
AMZN200228P019400002020-02-14 3:55PM EST2020-02-282.051.621.720.00-10031.84%
AMZN200306P019400002020-02-14 3:14PM EST2020-03-064.303.053.250.00-1028.26%
AMZN200313P019400002020-02-18 9:56AM EST2020-03-134.674.354.80-1.46-23.82%9026.20%
AMZN200320P019400002020-02-18 10:00AM EST2020-03-206.666.156.45-1.15-14.72%10024.93%
AMZN200327P019400002020-02-14 3:59PM EST2020-03-2710.068.909.600.00-5025.19%
AMZN200403P019400002020-02-18 9:38AM EST2020-04-0311.5511.1512.20-2.05-15.07%5-24.94%
AMZN200417P019400002020-02-14 3:58PM EST2020-04-1716.8015.1015.750.00-12023.73%
AMZN200515P019400002020-02-14 1:10PM EST2020-05-1535.9032.3033.200.00--026.06%
AMZN200619P019400002020-02-18 9:55AM EST2020-06-1943.0743.2043.80-3.71-7.93%1024.96%
AMZN200717P019400002020-02-12 12:22PM EST2020-07-1751.4051.2552.150.00-22324.50%
AMZN200821P019400002020-02-12 11:14AM EST2020-08-2167.7565.8067.300.00---25.18%
AMZN200918P019400002020-02-10 10:33AM EST2020-09-1883.5173.8575.250.00-1041924.95%
AMZN210115P019400002020-02-18 10:02AM EST2021-01-15109.92109.10110.30-1.90-1.70%108825.05%
AMZN210219P019400002020-02-12 3:12PM EST2021-02-19118.75118.30122.250.00---25.43%
AMZN210618P019400002020-02-14 11:14AM EST2021-06-18146.32143.15148.100.00-14725.07%
AMZN220121P019400002020-02-14 2:48PM EST2022-01-21189.85179.85187.700.00-102624.59%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità