AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C021000002020-02-18 11:54AM EST2020-02-2142.5039.7540.65-0.50-1.16%814014.39%
AMZN200228C021000002020-02-18 11:49AM EST2020-02-2852.9751.5052.20-3.03-5.41%32019.50%
AMZN200306C021000002020-02-18 11:12AM EST2020-03-0668.0062.4563.65+3.09+4.76%18021.99%
AMZN200313C021000002020-02-14 12:47PM EST2020-03-1377.6169.3071.20+3.52+4.75%2022.28%
AMZN200320C021000002020-02-18 11:48AM EST2020-03-2078.2877.3078.30-1.42-1.78%61022.66%
AMZN200327C021000002020-02-18 11:07AM EST2020-03-2789.7882.7085.95+2.78+3.20%113323.38%
AMZN200417C021000002020-02-18 11:39AM EST2020-04-1799.0799.15100.20-1.80-1.78%331,06123.11%
AMZN200515C021000002020-02-18 10:42AM EST2020-05-15133.25127.80130.65+3.25+2.50%63526.53%
AMZN200619C021000002020-02-18 11:41AM EST2020-06-19145.00146.20147.20-1.20-0.82%71,15625.85%
AMZN200717C021000002020-02-18 9:59AM EST2020-07-17168.00159.25161.70+6.32+3.91%739726.02%
AMZN200821C021000002020-02-14 2:28PM EST2020-08-21183.91179.80182.500.00-11026.92%
AMZN200918C021000002020-02-18 9:58AM EST2020-09-18200.75192.05194.80+6.05+3.11%1027.01%
AMZN210115C021000002020-02-18 10:46AM EST2021-01-15251.00244.00246.65+5.97+2.44%3028.14%
AMZN210219C021000002020-02-13 9:54AM EST2021-02-19276.91256.75265.400.00-42329.00%
AMZN210618C021000002020-02-14 3:28PM EST2021-06-18299.35294.50303.950.00-10029.21%
AMZN220121C021000002020-02-18 10:07AM EST2022-01-21370.00358.05366.80+7.80+2.15%2029.74%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P021000002020-02-18 11:57AM EST2020-02-217.457.557.90-1.60-17.68%1,4901,51025.00%
AMZN200228P021000002020-02-18 11:45AM EST2020-02-2819.0017.8018.60-0.69-3.50%149023.60%
AMZN200306P021000002020-02-18 11:34AM EST2020-03-0628.1027.8528.80-1.80-6.02%12024.32%
AMZN200313P021000002020-02-18 10:44AM EST2020-03-1332.9434.6035.65-6.59-16.67%20023.89%
AMZN200320P021000002020-02-18 11:58AM EST2020-03-2041.0040.8041.60-1.05-2.50%121023.59%
AMZN200327P021000002020-02-18 10:47AM EST2020-03-2743.9646.4047.50-4.94-10.10%1023.57%
AMZN200403P021000002020-02-18 12:10AM EST2020-04-0350.3052.1053.15-0.37-0.73%--23.64%
AMZN200417P021000002020-02-18 11:41AM EST2020-04-1763.0060.4061.50+1.55+2.52%10023.19%
AMZN200515P021000002020-02-14 2:26PM EST2020-05-1586.1186.1587.450.00-3025.50%
AMZN200619P021000002020-02-18 11:11AM EST2020-06-1998.00100.65101.75-2.99-2.96%20024.52%
AMZN200717P021000002020-02-14 12:46PM EST2020-07-17112.10111.35112.400.00-5024.11%
AMZN200821P021000002020-02-18 9:30AM EST2020-08-21131.98127.90130.25+0.78+0.59%-524.71%
AMZN200918P021000002020-02-14 2:54PM EST2020-09-18137.00137.60139.450.00-5120824.47%
AMZN210115P021000002020-02-18 11:28AM EST2021-01-15177.96177.75179.65+0.82+0.46%129924.65%
AMZN210219P021000002020-02-18 12:01AM EST2021-02-19185.00187.70193.100.00--125.05%
AMZN210618P021000002020-02-14 12:33PM EST2021-06-18218.00215.15221.950.00-35124.77%
AMZN220121P021000002020-02-14 3:50PM EST2022-01-21260.00256.85263.30+3.44+1.34%16424.18%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità