AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2200.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C022000002020-02-18 10:03AM EST2020-02-216.546.606.85+1.69+34.85%3,855027.47%
AMZN200228C022000002020-02-18 10:02AM EST2020-02-2815.4015.1515.55+3.25+26.75%102023.98%
AMZN200306C022000002020-02-18 10:01AM EST2020-03-0625.0024.6525.15+4.00+19.05%39024.44%
AMZN200313C022000002020-02-18 9:56AM EST2020-03-1332.1431.2032.30+4.98+18.34%9024.18%
AMZN200320C022000002020-02-18 10:02AM EST2020-03-2038.1238.0538.70+4.62+13.79%263024.04%
AMZN200327C022000002020-02-18 9:56AM EST2020-03-2744.3843.2045.00+5.88+15.27%1730824.12%
AMZN200403C022000002020-02-18 9:34AM EST2020-04-0348.0548.5050.35-1.92-3.84%17924.03%
AMZN200417C022000002020-02-18 10:01AM EST2020-04-1759.4558.3559.70+6.26+11.77%1182,65723.80%
AMZN200515C022000002020-02-18 9:58AM EST2020-05-1586.9086.3587.80+5.90+7.28%411926.42%
AMZN200619C022000002020-02-18 9:53AM EST2020-06-19105.90104.95106.25+6.64+6.69%132,20326.08%
AMZN200717C022000002020-02-14 3:48PM EST2020-07-17115.00118.00119.30+2.50+2.22%1025.91%
AMZN200821C022000002020-02-14 11:32AM EST2020-08-21136.80138.75142.300.00-4027.11%
AMZN200918C022000002020-02-14 3:30PM EST2020-09-18142.00150.35153.10-3.35-2.30%10026.92%
AMZN210115C022000002020-02-18 10:01AM EST2021-01-15203.47202.30205.00+5.14+2.59%2027.92%
AMZN210219C022000002020-02-14 3:25PM EST2021-02-19212.66214.60224.400.00-9028.82%
AMZN210618C022000002020-02-14 2:23PM EST2021-06-18252.55252.10263.500.00-5029.01%
AMZN220121C022000002020-02-14 3:14PM EST2022-01-21315.00317.10325.700.00-1029.40%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P022000002020-02-18 9:54AM EST2020-02-2158.6560.1061.55-10.85-15.61%1120829.73%
AMZN200228P022000002020-02-18 9:37AM EST2020-02-2870.4568.7570.40-11.77-14.32%1025.25%
AMZN200306P022000002020-02-14 3:37PM EST2020-03-0685.0077.2578.650.00-1024.60%
AMZN200313P022000002020-02-14 3:12PM EST2020-03-1392.9081.1085.350.00-11024.10%
AMZN200320P022000002020-02-18 9:54AM EST2020-03-2087.9589.3590.85-7.82-8.17%4023.60%
AMZN200327P022000002020-02-10 10:00AM EST2020-03-27115.3093.2596.650.00---23.54%
AMZN200417P022000002020-02-14 3:01PM EST2020-04-17114.00107.15108.600.00-2022.53%
AMZN200515P022000002020-02-13 1:22PM EST2020-05-15131.85131.80134.600.00---24.89%
AMZN200619P022000002020-02-13 2:14PM EST2020-06-19151.00146.45148.60+10.37+7.37%169223.89%
AMZN200717P022000002020-02-12 1:39PM EST2020-07-17150.49156.40158.700.00-112023.41%
AMZN200821P022000002020-02-11 3:59PM EST2020-08-21182.73174.05177.500.00-3424.18%
AMZN200918P022000002020-02-14 1:59PM EST2020-09-18189.91183.05185.700.00-21023.79%
AMZN210115P022000002020-02-14 1:59PM EST2021-01-15229.30223.00224.550.00-1913823.83%
AMZN210618P022000002020-02-14 3:55PM EST2021-06-18264.25260.00268.350.00-3112524.14%
AMZN220121P022000002020-02-14 3:23PM EST2022-01-21311.10301.90310.80-0.90-0.29%116123.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità