AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2040.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C020400002020-02-14 3:53PM EST2020-02-2195.58104.85106.650.00-46021.49%
AMZN200228C020400002020-02-14 2:22PM EST2020-02-28101.72110.70113.300.00-2026.89%
AMZN200306C020400002020-02-18 9:50AM EST2020-03-06116.55116.50118.55-14.32-10.94%511325.62%
AMZN200313C020400002020-02-14 3:43PM EST2020-03-13115.82121.55126.450.00-3026.74%
AMZN200320C020400002020-02-14 3:59PM EST2020-03-20119.85127.80130.650.00-2025.80%
AMZN200327C020400002020-02-07 1:27PM EST2020-03-27105.45131.75135.850.00-20025.70%
AMZN200417C020400002020-02-18 9:56AM EST2020-04-17149.00145.55147.80+9.35+6.70%338824.84%
AMZN200619C020400002020-02-14 2:57PM EST2020-06-19182.95189.05192.000.00-39627.25%
AMZN200717C020400002020-02-12 1:54PM EST2020-07-17229.10202.80205.850.00-22227.31%
AMZN200821C020400002020-02-04 3:37PM EST2020-08-21172.10223.25229.300.00--528.70%
AMZN200918C020400002020-02-11 2:03PM EST2020-09-18238.65232.90236.300.00-65227.89%
AMZN210115C020400002020-02-13 2:37PM EST2021-01-15303.90283.80287.100.00-810028.92%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P020400002020-02-18 9:48AM EST2020-02-211.701.321.48-0.38-18.27%9166030.09%
AMZN200228P020400002020-02-18 9:55AM EST2020-02-285.655.505.75-1.30-18.71%15025.48%
AMZN200306P020400002020-02-18 9:36AM EST2020-03-0611.6511.2511.65-1.52-11.54%1025.27%
AMZN200313P020400002020-02-14 2:53PM EST2020-03-1318.0315.4516.150.00-17024.40%
AMZN200320P020400002020-02-18 9:42AM EST2020-03-2020.4219.9520.40-2.20-9.73%6023.86%
AMZN200327P020400002020-02-13 3:23PM EST2020-03-2727.7625.0026.05+2.45+9.68%2324.22%
AMZN200403P020400002020-02-18 9:40AM EST2020-04-0328.8528.7029.85-3.55-10.96%1-23.86%
AMZN200417P020400002020-02-14 3:58PM EST2020-04-1738.7335.4036.500.00-32023.21%
AMZN200515P020400002020-02-12 10:45AM EST2020-05-1564.3058.9059.650.00---25.48%
AMZN200619P020400002020-02-14 1:14PM EST2020-06-1978.4073.2574.650.00-4024.88%
AMZN200717P020400002020-02-11 11:20AM EST2020-07-1779.8783.2084.800.00-41724.47%
AMZN200821P020400002020-02-12 12:44PM EST2020-08-2197.0099.95102.050.00-11925.09%
AMZN200918P020400002020-02-14 9:34AM EST2020-09-18108.40108.40110.500.00-17024.77%
AMZN210115P020400002020-02-14 2:08PM EST2021-01-15150.65147.00149.000.00-112724.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità