Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2650.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C026500002020-10-15 9:59AM EDT2020-10-30676.48552.40558.550.00-21161.19%
AMZN201106C026500002020-10-15 3:56PM EDT2020-11-06704.00557.95565.700.00-1159.63%
AMZN201113C026500002020-10-23 11:04AM EDT2020-11-13533.46563.65571.40-20.77-3.75%1555.23%
AMZN201120C026500002020-10-22 2:32PM EDT2020-11-20542.40570.55577.400.00-51552.91%
AMZN201127C026500002020-10-19 12:09AM EDT2020-11-27672.62576.80581.050.00--150.36%
AMZN201218C026500002020-10-21 11:59AM EDT2020-12-18580.74598.70603.150.00-11549.48%
AMZN210115C026500002020-10-23 3:59PM EDT2021-01-15625.85623.80628.40+53.70+9.39%216047.26%
AMZN210219C026500002020-10-19 10:02AM EDT2021-02-19737.94660.50665.550.00-14747.27%
AMZN210319C026500002020-10-16 10:31AM EDT2021-03-19749.29681.65687.050.00-3546.23%
AMZN210416C026500002020-10-19 4:14PM EDT2021-04-16954.38700.10705.750.00--145.23%
AMZN210716C026500002020-10-07 3:43PM EDT2021-07-16762.00758.45765.350.00-1643.79%
AMZN210917C026500002020-10-12 3:53PM EDT2021-09-17990.00791.85800.300.00-42943.00%
AMZN220617C026500002020-09-15 1:48PM EDT2022-06-17880.500.000.000.00-540.00%
AMZN230120C026500002020-10-01 10:49AM EDT2023-01-20987.00996.001,012.500.00-52340.78%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P026500002020-10-23 3:59PM EDT2020-10-301.511.231.88-0.81-34.91%14866564.45%
AMZN201106P026500002020-10-23 3:04PM EDT2020-11-068.576.657.35-1.83-17.60%227458.93%
AMZN201113P026500002020-10-23 3:45PM EDT2020-11-1313.0511.8513.00-10.25-43.99%67654.54%
AMZN201120P026500002020-10-23 1:30PM EDT2020-11-2022.0718.2019.05+0.07+0.32%1912852.23%
AMZN201127P026500002020-10-21 1:45PM EDT2020-11-2728.9522.8024.15-4.30-12.93%21550.15%
AMZN201218P026500002020-10-23 3:52PM EDT2020-12-1845.9544.4045.65-3.10-6.32%1411448.38%
AMZN210115P026500002020-10-23 3:54PM EDT2021-01-1568.0867.4068.90-5.92-8.00%431845.95%
AMZN210219P026500002020-10-22 10:16AM EDT2021-02-19118.40102.50104.400.00-27945.97%
AMZN210319P026500002020-10-21 2:27PM EDT2021-03-19134.00122.70125.000.00-211044.94%
AMZN210416P026500002020-10-23 2:24PM EDT2021-04-16147.80139.80142.30-12.00-7.51%11743.87%
AMZN210618P026500002020-10-23 3:28PM EDT2021-06-18187.30181.25183.95-11.70-5.88%53242.96%
AMZN210716P026500002020-10-22 10:07AM EDT2021-07-16213.25194.65197.900.00-84042.28%
AMZN210917P026500002020-10-22 12:41PM EDT2021-09-17247.20225.00229.300.00-54341.31%
AMZN220617P026500002020-10-22 3:03PM EDT2022-06-17344.20327.95336.350.00-38938.61%
AMZN230120P026500002020-10-22 2:19PM EDT2023-01-20411.55401.00408.500.00-11837.69%