AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2050.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C020500002020-02-18 10:53AM EST2020-02-2197.5096.9598.65+11.46+13.32%34044.03%
AMZN200228C020500002020-02-18 10:37AM EST2020-02-2898.00102.00103.55+4.86+5.22%26031.40%
AMZN200306C020500002020-02-18 10:02AM EST2020-03-06110.03105.00109.00+9.22+9.15%7028.38%
AMZN200313C020500002020-02-14 12:58PM EST2020-03-13104.68112.75117.850.00-2028.98%
AMZN200320C020500002020-02-18 10:46AM EST2020-03-20117.70120.35121.95+5.30+4.72%14027.53%
AMZN200327C020500002020-02-18 9:31AM EST2020-03-27117.49124.20129.30-4.99-4.07%103327.98%
AMZN200417C020500002020-02-18 10:55AM EST2020-04-17140.73139.70141.70+8.73+6.61%2235126.58%
AMZN200515C020500002020-02-18 10:08AM EST2020-05-15170.03166.10169.40+11.96+7.57%1929.12%
AMZN200619C020500002020-02-14 2:07PM EST2020-06-19178.00183.95186.700.00-77294028.35%
AMZN200717C020500002020-02-18 10:03AM EST2020-07-17198.00195.60198.00+10.22+5.44%23327.76%
AMZN200821C020500002020-02-14 12:13PM EST2020-08-21213.02217.40219.950.00-1028.80%
AMZN200918C020500002020-02-13 10:09AM EST2020-09-18237.15226.75229.750.00-45528.42%
AMZN210115C020500002020-02-18 9:44AM EST2021-01-15278.29278.80281.20+5.70+2.09%2029.38%
AMZN210219C020500002020-02-11 3:32PM EST2021-02-19318.48290.50299.500.00-25930.17%
AMZN210618C020500002020-02-14 1:41PM EST2021-06-18320.50328.00338.000.00--030.30%
AMZN220121C020500002020-02-11 12:50PM EST2022-01-21418.76389.80397.800.00-1330.48%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P020500002020-02-18 10:57AM EST2020-02-211.441.481.56-0.91-38.72%4261,36826.51%
AMZN200228P020500002020-02-18 10:58AM EST2020-02-286.105.806.05-1.95-24.22%95022.95%
AMZN200306P020500002020-02-18 10:57AM EST2020-03-0612.0612.0012.65-4.44-26.91%64023.45%
AMZN200313P020500002020-02-18 10:39AM EST2020-03-1318.3316.9517.90-2.77-13.13%34023.10%
AMZN200320P020500002020-02-18 10:49AM EST2020-03-2022.4921.6022.10-2.32-9.35%51022.55%
AMZN200327P020500002020-02-14 3:17PM EST2020-03-2730.3926.2027.65-1.21-3.83%2022.87%
AMZN200403P020500002020-02-18 12:10AM EST2020-04-0335.3030.6531.700.00---22.65%
AMZN200417P020500002020-02-18 10:41AM EST2020-04-1740.3938.4039.40-1.42-3.40%11022.41%
AMZN200515P020500002020-02-14 1:02PM EST2020-05-1567.4562.1062.700.00--024.68%
AMZN200619P020500002020-02-18 10:23AM EST2020-06-1976.9075.9076.75-2.75-3.45%3023.94%
AMZN200717P020500002020-02-13 3:34PM EST2020-07-1788.0786.3587.650.00-21823.74%
AMZN200821P020500002020-02-13 9:58AM EST2020-08-21101.40103.50105.500.00-21324.49%
AMZN200918P020500002020-02-13 9:45AM EST2020-09-18115.15111.55113.550.00-513624.14%
AMZN210115P020500002020-02-14 2:08PM EST2021-01-15154.92150.95152.450.00-342424.36%
AMZN210219P020500002020-02-10 2:39PM EST2021-02-19168.00160.60166.250.00---24.86%
AMZN220121P020500002020-02-11 11:48AM EST2022-01-21223.39228.25235.650.00---24.09%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità