AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C023000002020-02-18 10:07AM EST2020-02-211.611.511.66+0.43+36.44%1,269038.96%
AMZN200228C023000002020-02-18 10:08AM EST2020-02-284.394.004.30+1.43+48.31%16028.97%
AMZN200306C023000002020-02-18 10:10AM EST2020-03-068.157.958.30+1.90+30.40%17027.12%
AMZN200313C023000002020-02-18 9:42AM EST2020-03-1311.5011.2011.85+2.07+21.95%2025.78%
AMZN200320C023000002020-02-18 10:06AM EST2020-03-2014.9514.8515.05+2.80+23.05%51024.77%
AMZN200327C023000002020-02-18 10:09AM EST2020-03-2718.9517.9519.20+3.35+21.47%214424.59%
AMZN200403C023000002020-02-18 12:04AM EST2020-04-0319.5021.9523.350.00--724.50%
AMZN200417C023000002020-02-18 10:02AM EST2020-04-1729.2029.3030.35+3.20+12.31%1682,02324.04%
AMZN200515C023000002020-02-18 9:58AM EST2020-05-1553.0052.8554.00+4.50+9.28%469926.43%
AMZN200619C023000002020-02-18 10:08AM EST2020-06-1970.8068.5569.45+7.30+11.50%71,95225.76%
AMZN200717C023000002020-02-18 9:55AM EST2020-07-1781.9780.7081.90+5.62+7.36%26025.66%
AMZN200821C023000002020-02-18 9:38AM EST2020-08-21101.37100.25102.80+7.57+8.07%1026.70%
AMZN200918C023000002020-02-18 9:52AM EST2020-09-18109.30111.15113.55+2.80+2.63%7026.58%
AMZN210115C023000002020-02-18 9:46AM EST2021-01-15160.49160.85163.15+3.49+2.22%6027.48%
AMZN210219C023000002020-02-14 2:28PM EST2021-02-19172.05174.10181.300.00-4028.26%
AMZN210618C023000002020-02-14 3:37PM EST2021-06-18210.10213.00221.300.00-18028.62%
AMZN220121C023000002020-02-18 9:39AM EST2022-01-21278.95276.00284.35+6.11+2.24%10029.10%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P023000002020-02-11 1:31PM EST2020-02-21132.45152.00155.150.00-51736.40%
AMZN200228P023000002020-02-18 12:05AM EST2020-02-28165.71154.50159.400.00---30.73%
AMZN200320P023000002020-02-18 9:53AM EST2020-03-20164.20162.00165.50-7.80-4.53%1022.57%
AMZN200417P023000002020-02-18 9:58AM EST2020-04-17179.60175.70178.50+14.49+8.78%16321.90%
AMZN200515P023000002020-02-12 9:40AM EST2020-05-15185.45195.10198.450.00---23.87%
AMZN200619P023000002020-02-14 12:07PM EST2020-06-19215.00207.65210.550.00-1022.94%
AMZN200717P023000002020-02-14 11:18AM EST2020-07-17218.59217.00219.650.00-15322.52%
AMZN200821P023000002020-02-10 10:14AM EST2020-08-21229.69232.25235.600.00---23.09%
AMZN200918P023000002020-02-18 9:30AM EST2020-09-18252.80241.80245.45+14.40+6.04%1023.11%
AMZN210115P023000002020-02-14 11:14AM EST2021-01-15281.41279.15283.350.00-16723.31%
AMZN210219P023000002020-02-10 3:06PM EST2021-02-19303.00287.50297.000.00---23.79%
AMZN210618P023000002020-02-14 12:23PM EST2021-06-18330.00314.60324.000.00-22923.45%
AMZN220121P023000002020-02-14 3:30PM EST2022-01-21368.00358.00366.100.00-11223.06%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità