AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C020000002020-02-18 11:24AM EST2020-02-21138.93135.95138.70+3.24+2.39%96047.62%
AMZN200228C020000002020-02-18 10:15AM EST2020-02-28145.00139.45143.90+5.45+3.91%22035.85%
AMZN200306C020000002020-02-14 2:47PM EST2020-03-06145.90143.00145.850.00-9029.80%
AMZN200313C020000002020-02-18 10:53AM EST2020-03-13157.27144.05153.00+9.30+6.29%7030.23%
AMZN200320C020000002020-02-18 11:21AM EST2020-03-20156.00151.05152.75+3.38+2.21%14026.58%
AMZN200327C020000002020-02-14 12:45PM EST2020-03-27158.00154.00161.200.00-1028.27%
AMZN200417C020000002020-02-18 11:25AM EST2020-04-17170.00168.75172.45+1.65+0.98%3072726.94%
AMZN200515C020000002020-02-18 11:25AM EST2020-05-15194.95190.00198.50-21.30-9.85%6-29.60%
AMZN200619C020000002020-02-18 11:23AM EST2020-06-19212.00209.90211.95+2.95+1.41%551,68728.12%
AMZN200717C020000002020-02-14 3:30PM EST2020-07-17220.00222.10224.850.00-624628.00%
AMZN200821C020000002020-02-14 2:44PM EST2020-08-21243.83241.30244.950.00-11028.86%
AMZN200918C020000002020-02-14 2:01PM EST2020-09-18251.00251.65254.500.00-15028.50%
AMZN210115C020000002020-02-18 10:33AM EST2021-01-15307.00301.35304.60+3.05+1.00%2029.48%
AMZN210219C020000002020-02-14 12:14PM EST2021-02-19317.38313.00322.000.00-2030.22%
AMZN210618C020000002020-02-14 1:41PM EST2021-06-18357.99350.50363.500.00-13030.77%
AMZN220121C020000002020-02-18 9:46AM EST2022-01-21420.00410.15421.75+7.00+1.69%1030.85%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P020000002020-02-18 11:30AM EST2020-02-211.100.991.10-0.14-11.29%2921,57234.64%
AMZN200228P020000002020-02-18 10:36AM EST2020-02-283.152.963.15-0.61-16.22%27026.00%
AMZN200306P020000002020-02-18 11:19AM EST2020-03-066.206.707.00-1.60-20.51%27025.15%
AMZN200313P020000002020-02-18 11:01AM EST2020-03-139.1310.0010.45-1.72-15.85%13024.23%
AMZN200320P020000002020-02-18 11:29AM EST2020-03-2014.0513.6514.00-0.55-3.77%157023.75%
AMZN200327P020000002020-02-14 10:41AM EST2020-03-2718.2517.3518.150.00--023.78%
AMZN200417P020000002020-02-18 11:30AM EST2020-04-1728.2027.6528.40-0.29-1.02%9023.26%
AMZN200515P020000002020-02-18 11:05AM EST2020-05-1547.5049.2050.20-2.06-4.16%95025.65%
AMZN200619P020000002020-02-18 11:14AM EST2020-06-1961.2661.9563.20-1.49-2.37%167024.76%
AMZN200717P020000002020-02-13 10:30AM EST2020-07-1773.6071.7072.650.00-156724.31%
AMZN200821P020000002020-02-18 10:44AM EST2020-08-2187.3187.4589.75-0.09-0.10%33025.05%
AMZN200918P020000002020-02-14 11:08AM EST2020-09-1894.6796.1597.550.00-4329024.67%
AMZN210115P020000002020-02-14 3:51PM EST2021-01-15134.50134.30135.800.00-9975824.90%
AMZN210219P020000002020-02-14 2:24PM EST2021-02-19146.50144.10148.550.00--1525.30%
AMZN210618P020000002020-02-14 10:57AM EST2021-06-18170.00170.25175.750.00-227924.96%
AMZN220121P020000002020-02-18 10:02AM EST2022-01-21208.00210.85216.70-5.58-2.61%120324.47%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità