AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2140.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C021400002020-02-18 10:03AM EST2020-02-2124.0024.0024.60+4.25+21.52%746024.84%
AMZN200228C021400002020-02-18 9:59AM EST2020-02-2836.7737.1037.65+4.93+15.48%148023.79%
AMZN200306C021400002020-02-18 9:55AM EST2020-03-0649.4048.6549.50+7.20+17.06%31024.85%
AMZN200313C021400002020-02-14 3:30PM EST2020-03-1356.2756.0557.45+5.85+11.60%3024.64%
AMZN200320C021400002020-02-18 9:58AM EST2020-03-2064.0563.4064.40+6.89+12.05%23024.53%
AMZN200327C021400002020-02-18 9:39AM EST2020-03-2770.0569.4571.10+7.48+11.95%302024.62%
AMZN200403C021400002020-02-18 9:56AM EST2020-04-0377.0075.4077.10-6.00-7.23%3-24.65%
AMZN200417C021400002020-02-18 10:03AM EST2020-04-1787.0084.7086.90+7.35+9.23%523924.41%
AMZN200515C021400002020-02-14 3:11PM EST2020-05-15109.05114.70116.200.00--5627.15%
AMZN200619C021400002020-02-14 11:55AM EST2020-06-19134.00132.60135.200.00-1353626.81%
AMZN200717C021400002020-02-14 2:54PM EST2020-07-17141.00145.80148.350.00--026.59%
AMZN200821C021400002020-02-18 9:31AM EST2020-08-21169.94167.70170.30-9.06-5.06%2027.57%
AMZN200918C021400002020-02-18 9:31AM EST2020-09-18172.75178.85181.25-15.12-8.05%--27.38%
AMZN210115C021400002020-02-14 11:40AM EST2021-01-15234.05230.85233.000.00-3028.34%
AMZN210219C021400002020-02-12 3:24PM EST2021-02-19261.57243.00252.500.00---29.25%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P021400002020-02-18 10:04AM EST2020-02-2118.5918.4018.90-6.56-26.08%1,09140223.61%
AMZN200228P021400002020-02-18 9:55AM EST2020-02-2830.3030.2530.70-6.75-18.22%57022.21%
AMZN200306P021400002020-02-18 9:34AM EST2020-03-0643.4041.3042.25-4.50-9.39%2023.46%
AMZN200313P021400002020-02-18 9:46AM EST2020-03-1350.7348.1049.45-4.67-8.43%1023.13%
AMZN200320P021400002020-02-18 9:54AM EST2020-03-2053.4054.7055.45-8.49-13.72%27022.82%
AMZN200327P021400002020-02-12 11:08AM EST2020-03-2761.1559.6062.000.00---23.02%
AMZN200403P021400002020-02-18 12:10AM EST2020-04-0374.0064.7567.050.00---22.86%
AMZN200417P021400002020-02-18 9:34AM EST2020-04-1775.3073.8075.70-3.68-4.66%1022.52%
AMZN200515P021400002020-02-14 12:56PM EST2020-05-15107.9099.85100.950.00-3024.62%
AMZN200619P021400002020-02-14 1:36PM EST2020-06-19121.75114.70116.050.00-8023.88%
AMZN200717P021400002020-02-14 12:58PM EST2020-07-17133.60125.40126.700.00--023.50%
AMZN200918P021400002020-02-18 9:30AM EST2020-09-18160.00151.80153.60+1.80+1.14%-6323.86%
AMZN210115P021400002020-02-11 11:47AM EST2021-01-15186.55191.85194.450.00-16524.17%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità