Italia markets open in 1 hour 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.286,33+79,29 (+2,47%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C026000002020-10-27 3:42PM EDT2020-10-30689.200.000.000.00-100.00%
AMZN201106C026000002020-10-16 11:15AM EDT2020-11-06772.000.000.000.00-100.00%
AMZN201113C026000002020-10-27 3:47PM EDT2020-11-13690.440.000.000.00-600.00%
AMZN201120C026000002020-10-27 2:07PM EDT2020-11-20680.200.000.000.00-300.00%
AMZN201127C026000002020-10-27 12:35PM EDT2020-11-27667.140.000.000.00-500.00%
AMZN201218C026000002020-10-27 1:28PM EDT2020-12-18705.260.000.000.00-400.00%
AMZN210115C026000002020-10-27 3:45PM EDT2021-01-15742.000.000.000.00-1700.00%
AMZN210219C026000002020-10-27 3:25PM EDT2021-02-19754.750.000.000.00-200.00%
AMZN210319C026000002020-10-27 12:28PM EDT2021-03-19765.220.000.000.00-400.00%
AMZN210416C026000002020-09-24 12:17PM EDT2021-04-16633.21735.00740.750.00-1333.71%
AMZN210618C026000002020-10-19 10:12AM EDT2021-06-18832.300.000.000.00-100.00%
AMZN210716C026000002020-09-25 1:28PM EDT2021-07-16680.00790.90797.750.00-1335.82%
AMZN210820C026000002020-08-31 12:05PM EDT2021-08-201,068.67816.00825.450.00-5537.14%
AMZN210917C026000002020-09-21 3:48PM EDT2021-09-17622.450.000.000.00--10.00%
AMZN220121C026000002020-10-27 3:32PM EDT2022-01-21950.000.000.000.00-100.00%
AMZN220617C026000002020-10-22 12:57PM EDT2022-06-17911.950.000.000.00-300.00%
AMZN230120C026000002020-10-26 12:31PM EDT2023-01-201,081.620.000.000.00-100.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P026000002020-10-27 3:53PM EDT2020-10-300.360.000.000.00-259050.00%
AMZN201106P026000002020-10-27 3:58PM EDT2020-11-062.350.000.000.00-144025.00%
AMZN201113P026000002020-10-27 3:49PM EDT2020-11-135.400.000.000.00-56025.00%
AMZN201120P026000002020-10-27 3:55PM EDT2020-11-208.940.000.000.00-64012.50%
AMZN201127P026000002020-10-27 11:10AM EDT2020-11-2716.380.000.000.00-5012.50%
AMZN201218P026000002020-10-27 3:55PM EDT2020-12-1827.900.000.000.00-46012.50%
AMZN210115P026000002020-10-27 3:31PM EDT2021-01-1550.410.000.000.00-1406.25%
AMZN210219P026000002020-10-27 12:18PM EDT2021-02-1986.150.000.000.00-206.25%
AMZN210319P026000002020-10-27 2:15PM EDT2021-03-1999.100.000.000.00-1006.25%
AMZN210416P026000002020-10-22 11:44AM EDT2021-04-16115.750.000.000.00-106.25%
AMZN210618P026000002020-10-27 1:23PM EDT2021-06-18153.000.000.000.00-206.25%
AMZN210716P026000002020-10-22 10:11AM EDT2021-07-16195.250.000.000.00-1106.25%
AMZN210820P026000002020-10-27 9:37AM EDT2021-08-20199.000.000.000.00-106.25%
AMZN210917P026000002020-10-27 3:21PM EDT2021-09-17201.990.000.000.00-503.13%
AMZN211015P026000002020-10-22 9:52AM EDT2021-10-15230.550.000.000.00--03.13%
AMZN220121P026000002020-10-27 11:28AM EDT2022-01-21260.350.000.000.00-103.13%
AMZN220617P026000002020-10-26 2:36PM EDT2022-06-17328.430.000.000.00-303.13%
AMZN230120P026000002020-10-27 11:27AM EDT2023-01-20376.350.000.000.00-103.13%