AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1950.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C019500002020-02-18 11:10AM EST2020-02-21193.75182.00185.80+8.30+4.48%34050.67%
AMZN200228C019500002020-02-18 11:00AM EST2020-02-28197.03181.50184.90+9.98+5.34%12033.14%
AMZN200306C019500002020-02-18 11:28AM EST2020-03-06190.17187.50191.65-17.66-8.50%54734.91%
AMZN200313C019500002020-02-12 2:28PM EST2020-03-13225.92186.55191.750.00-2829.71%
AMZN200320C019500002020-02-18 10:37AM EST2020-03-20199.82193.40195.75+4.82+2.47%1029.26%
AMZN200327C019500002020-02-10 1:02PM EST2020-03-27195.86193.30198.500.00-111128.20%
AMZN200403C019500002020-02-18 12:04AM EST2020-04-03200.92197.30201.950.00--2327.82%
AMZN200417C019500002020-02-18 11:06AM EST2020-04-17215.50202.65207.20-11.80-5.19%112726.67%
AMZN200619C019500002020-02-14 2:57PM EST2020-06-19244.05239.40246.250.00-321128.92%
AMZN200717C019500002020-02-11 1:54PM EST2020-07-17285.10251.00258.000.00-54728.67%
AMZN200821C019500002020-02-14 9:59AM EST2020-08-21290.66270.65276.500.00-5029.37%
AMZN210115C019500002020-02-14 12:06PM EST2021-01-15340.37329.40332.450.00-4029.71%
AMZN220121C019500002020-02-12 12:19PM EST2022-01-21471.00434.70446.500.00-24331.02%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P019500002020-02-18 11:39AM EST2020-02-210.890.710.96-0.11-11.00%2151,38544.10%
AMZN200228P019500002020-02-18 10:46AM EST2020-02-281.751.661.85-0.46-20.81%34029.89%
AMZN200306P019500002020-02-14 3:49PM EST2020-03-064.463.603.900.00-17027.35%
AMZN200313P019500002020-02-14 12:15PM EST2020-03-136.805.405.900.00-2025.69%
AMZN200320P019500002020-02-18 11:40AM EST2020-03-208.457.858.15+0.20+2.42%65024.80%
AMZN200327P019500002020-02-18 11:23AM EST2020-03-2710.3910.5011.40-1.16-10.04%4024.84%
AMZN200403P019500002020-02-18 11:38AM EST2020-04-0313.4913.1014.30-1.31-8.85%6-24.63%
AMZN200417P019500002020-02-18 11:01AM EST2020-04-1716.9418.3519.10-1.39-7.58%2023.90%
AMZN200619P019500002020-02-14 1:09PM EST2020-06-1949.8548.4049.400.00-4025.19%
AMZN200717P019500002020-02-18 10:58AM EST2020-07-1754.6157.2058.40-2.09-3.69%31924.78%
AMZN200821P019500002020-02-14 11:32AM EST2020-08-2171.8072.0573.800.00-5025.38%
AMZN200918P019500002020-02-18 11:12AM EST2020-09-1878.0279.8081.60+0.42+0.54%4025.08%
AMZN210115P019500002020-02-18 11:17AM EST2021-01-15114.44116.60118.00-1.48-1.28%730925.24%
AMZN210219P019500002020-02-14 10:10AM EST2021-02-19125.30126.10130.400.00--1225.64%
AMZN220121P019500002020-02-12 3:36PM EST2022-01-21187.35191.10196.950.00-1211624.78%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità