AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C025000002020-02-18 10:54AM EST2020-02-210.320.270.38-0.02-5.88%116060.01%
AMZN200228C025000002020-02-18 10:47AM EST2020-02-281.231.191.39+0.13+11.82%55043.97%
AMZN200306C025000002020-02-18 10:44AM EST2020-03-062.142.092.30+0.29+15.68%4037.31%
AMZN200313C025000002020-02-18 9:39AM EST2020-03-132.902.773.00+0.51+21.34%2033.19%
AMZN200320C025000002020-02-18 10:45AM EST2020-03-203.303.303.55+0.48+17.02%35030.27%
AMZN200327C025000002020-02-18 9:36AM EST2020-03-273.923.754.50+0.52+15.29%22728.73%
AMZN200403C025000002020-02-18 10:11AM EST2020-04-035.404.755.45+0.84+18.42%5327.52%
AMZN200417C025000002020-02-18 10:40AM EST2020-04-177.307.307.75+0.95+14.96%7312,89626.06%
AMZN200515C025000002020-02-18 10:37AM EST2020-05-1517.8018.1019.00+1.55+9.54%142127.28%
AMZN200619C025000002020-02-18 10:51AM EST2020-06-1927.2326.8527.85+2.13+8.49%2181,19126.06%
AMZN200717C025000002020-02-18 10:50AM EST2020-07-1733.8634.1034.90+1.86+5.81%7025.45%
AMZN200821C025000002020-02-18 10:17AM EST2020-08-2149.3247.4549.65+3.82+8.40%2026.25%
AMZN200918C025000002020-02-18 10:22AM EST2020-09-1856.5056.1057.45+2.46+4.55%27026.00%
AMZN210115C025000002020-02-18 10:45AM EST2021-01-1597.2597.4098.90+2.50+2.64%26026.82%
AMZN210219C025000002020-02-18 10:29AM EST2021-02-19110.62109.70114.65-3.38-2.96%1027.54%
AMZN210618C025000002020-02-14 1:16PM EST2021-06-18147.00144.05150.45+5.82+4.12%2027.82%
AMZN220121C025000002020-02-18 9:43AM EST2022-01-21208.80202.50209.50+4.80+2.35%5028.28%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P025000002020-02-14 12:37PM EST2020-02-21364.35352.85356.450.00-4200.00%
AMZN200228P025000002020-02-18 12:06AM EST2020-02-28352.65353.75357.200.00---0.00%
AMZN200306P025000002020-02-12 10:35AM EST2020-03-06336.96353.65357.100.00---0.00%
AMZN200320P025000002020-02-10 1:41PM EST2020-03-20374.70353.70358.350.00-10270.00%
AMZN200417P025000002020-02-14 12:21PM EST2020-04-17374.65357.15359.950.00-13018.99%
AMZN200515P025000002020-02-14 2:53PM EST2020-05-15373.12362.10367.900.00--022.56%
AMZN200619P025000002020-02-12 2:54PM EST2020-06-19358.65368.15375.350.00-2622.29%
AMZN200717P025000002020-02-14 11:06AM EST2020-07-17371.55372.20377.600.00--520.88%
AMZN200821P025000002020-02-11 3:18PM EST2020-08-21394.95381.90387.350.00---21.47%
AMZN200918P025000002020-02-10 12:59PM EST2020-09-18409.00387.10393.700.00-14121.47%
AMZN210115P025000002020-02-07 12:01PM EST2021-01-15458.00417.25425.000.00-118422.24%
AMZN210219P025000002020-02-11 10:21AM EST2021-02-19414.90423.50433.000.00---22.28%
AMZN210618P025000002020-02-12 10:15AM EST2021-06-18436.92447.00456.500.00-525622.11%
AMZN220121P025000002020-02-13 10:54AM EST2022-01-21488.49485.30493.900.00-32021.84%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità