AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2020.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C020200002020-02-18 11:49AM EST2020-02-21115.20114.55116.90+0.20+0.17%2900.00%
AMZN200228C020200002020-02-14 3:23PM EST2020-02-28119.10118.60120.650.00-8023.99%
AMZN200306C020200002020-02-18 9:30AM EST2020-03-06110.65124.40126.45-31.57-22.20%44724.98%
AMZN200313C020200002020-02-18 11:01AM EST2020-03-13138.00127.85131.95+6.49+4.93%1025.11%
AMZN200320C020200002020-02-18 9:35AM EST2020-03-20145.54133.75135.40+11.68+8.73%1024.17%
AMZN200327C020200002020-02-11 11:18AM EST2020-03-27190.30138.10142.550.00---25.34%
AMZN200417C020200002020-02-14 10:39AM EST2020-04-17165.95152.80154.800.00-114424.84%
AMZN200515C020200002020-02-18 12:05AM EST2020-05-15180.60178.65181.300.00--127.83%
AMZN200619C020200002020-02-14 9:49AM EST2020-06-19213.24195.30197.800.00-119327.24%
AMZN200717C020200002020-02-13 9:36AM EST2020-07-17224.24207.95210.250.00-61227.06%
AMZN200821C020200002020-02-13 11:46AM EST2020-08-21253.74228.10230.450.00-5727.97%
AMZN200918C020200002020-02-10 1:37PM EST2020-09-18239.70239.30241.650.00-2427.92%
AMZN210115C020200002020-02-18 10:54AM EST2021-01-15297.67289.30291.70-10.53-3.42%116628.92%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P020200002020-02-18 11:45AM EST2020-02-211.310.981.37-0.24-15.48%12054232.20%
AMZN200228P020200002020-02-18 11:02AM EST2020-02-283.674.004.20-1.48-28.74%18025.14%
AMZN200306P020200002020-02-18 11:12AM EST2020-03-068.188.508.90-2.60-24.12%20024.61%
AMZN200313P020200002020-02-18 11:19AM EST2020-03-1312.4712.6513.35-2.09-14.35%1024.13%
AMZN200320P020200002020-02-18 11:46AM EST2020-03-2017.7717.3017.80-0.33-1.82%41023.92%
AMZN200327P020200002020-02-18 10:09AM EST2020-03-2719.9521.3022.25-2.15-9.73%2023.85%
AMZN200403P020200002020-02-18 10:21AM EST2020-04-0324.2225.3026.50-3.50-12.63%--23.81%
AMZN200417P020200002020-02-18 10:34AM EST2020-04-1731.6332.5533.05-2.73-7.95%2023.23%
AMZN200515P020200002020-02-14 2:26PM EST2020-05-1554.9055.3556.30-0.91-1.63%1025.72%
AMZN200619P020200002020-02-18 10:53AM EST2020-06-1965.9868.9069.65-4.42-6.28%2024.79%
AMZN200717P020200002020-02-12 12:51PM EST2020-07-1774.5278.8579.950.00-41324.45%
AMZN200821P020200002020-02-14 10:02AM EST2020-08-2193.8995.2096.950.00-4025.09%
AMZN200918P020200002020-02-14 12:09PM EST2020-09-18104.00103.80105.200.00-7824.76%
AMZN210115P020200002020-02-13 12:14PM EST2021-01-15138.55142.10143.750.00-35824.92%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità