AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C026000002020-02-18 11:12AM EST2020-02-210.120.100.13-0.01-7.69%166066.50%
AMZN200228C026000002020-02-18 11:00AM EST2020-02-280.990.171.00+0.19+23.75%132051.32%
AMZN200306C026000002020-02-14 3:23PM EST2020-03-061.231.301.560.00-2042.75%
AMZN200313C026000002020-02-14 10:28AM EST2020-03-132.421.772.130.00-20038.07%
AMZN200320C026000002020-02-18 10:33AM EST2020-03-202.252.012.18+0.25+12.50%6033.77%
AMZN200327C026000002020-02-18 10:30AM EST2020-03-272.642.262.88+0.54+25.71%-1332.04%
AMZN200417C026000002020-02-18 11:05AM EST2020-04-174.504.304.55+0.64+16.58%261,21628.05%
AMZN200515C026000002020-02-18 9:45AM EST2020-05-1511.7010.6511.30+1.30+12.50%228628.13%
AMZN200619C026000002020-02-18 9:58AM EST2020-06-1917.5016.5017.25+1.64+10.34%157326.51%
AMZN200717C026000002020-02-18 9:48AM EST2020-07-1722.2521.4022.10-2.55-10.28%2025.65%
AMZN200821C026000002020-02-14 12:18PM EST2020-08-2131.5532.0033.500.00-5026.29%
AMZN200918C026000002020-02-14 3:49PM EST2020-09-1837.3138.1539.400.00-10025.89%
AMZN210115C026000002020-02-18 10:03AM EST2021-01-1576.3073.5074.65+3.72+5.13%1026.55%
AMZN210219C026000002020-02-18 10:29AM EST2021-02-1986.8784.4089.40+1.87+2.20%1027.34%
AMZN210618C026000002020-02-14 2:13PM EST2021-06-18120.00115.80122.40+2.00+1.69%6027.59%
AMZN220121C026000002020-02-14 3:13PM EST2022-01-21174.00172.05177.900.00-20027.99%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P026000002020-02-13 11:09AM EST2020-02-21445.11454.55462.750.00--120.00%
AMZN200228P026000002020-02-18 9:31AM EST2020-02-28453.96451.90465.50+21.81+5.05%--52.31%
AMZN200306P026000002020-02-11 2:23PM EST2020-03-06449.10455.75464.600.00---33.96%
AMZN200313P026000002020-02-10 3:13PM EST2020-03-13473.05452.00466.300.00---37.56%
AMZN200320P026000002020-02-14 9:41AM EST2020-03-20442.70456.15462.400.00-100.00%
AMZN200417P026000002020-02-18 11:12AM EST2020-04-17460.85452.40461.50-7.00-1.50%700.00%
AMZN200619P026000002020-02-14 10:58AM EST2020-06-19459.90461.50471.500.00-3021.50%
AMZN200717P026000002020-02-14 11:38AM EST2020-07-17462.90464.50471.150.00-1019.22%
AMZN200918P026000002020-02-10 3:13PM EST2020-09-18491.80474.00482.250.00-1120.34%
AMZN210115P026000002020-02-12 9:36AM EST2021-01-15485.00496.50505.500.00-17021.12%
AMZN210618P026000002020-02-12 10:38AM EST2021-06-18514.51524.00533.500.00-11721.30%
AMZN220121P026000002020-02-13 10:54AM EST2022-01-21557.62559.10568.350.00-23121.24%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità