AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2700.00
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221C027000002020-02-18 11:36AM EST2020-02-210.040.050.10-0.02-33.33%44075.10%
AMZN200228C027000002020-02-18 11:39AM EST2020-02-280.380.260.51-0.18-32.14%35053.17%
AMZN200306C027000002020-02-13 12:32PM EST2020-03-062.160.392.570.00-118753.51%
AMZN200313C027000002020-02-13 3:14PM EST2020-03-132.980.882.270.00-5625544.53%
AMZN200320C027000002020-02-18 10:00AM EST2020-03-201.461.231.98-0.20-12.05%1038.54%
AMZN200327C027000002020-02-14 11:56AM EST2020-03-272.241.502.190.00--2835.45%
AMZN200403C027000002020-02-18 10:48AM EST2020-04-032.301.602.59+0.25+12.20%-133.52%
AMZN200417C027000002020-02-18 11:39AM EST2020-04-172.802.672.89+0.05+1.82%1564,87329.87%
AMZN200515C027000002020-02-13 3:08PM EST2020-05-157.146.357.150.00--829.09%
AMZN200619C027000002020-02-18 11:25AM EST2020-06-1910.9510.0010.75+0.74+7.25%341026.84%
AMZN200717C027000002020-02-14 1:37PM EST2020-07-1714.1513.3014.050.00-10025.79%
AMZN200821C027000002020-02-14 2:11PM EST2020-08-2123.2720.7522.25+1.27+5.77%17026.16%
AMZN200918C027000002020-02-18 10:24AM EST2020-09-1827.8025.5026.25+1.05+3.93%6025.56%
AMZN210115C027000002020-02-18 10:20AM EST2021-01-1558.0054.5055.90+3.00+5.45%1026.20%
AMZN210219C027000002020-02-12 12:29PM EST2021-02-1979.9763.7067.550.00-1726.76%
AMZN210618C027000002020-02-14 2:14PM EST2021-06-1896.0091.8597.000.00-10027.00%
AMZN220121C027000002020-02-18 11:36AM EST2022-01-21145.65144.55152.55-3.95-2.64%10027.78%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200221P027000002020-02-12 10:40AM EST2020-02-21534.95562.10574.300.00-10115.19%
AMZN200228P027000002020-02-18 11:14AM EST2020-02-28560.80562.80574.95+13.73+2.51%2-72.01%
AMZN200313P027000002020-02-10 12:06AM EST2020-03-13664.70560.30575.400.00---58.63%
AMZN200320P027000002020-02-12 1:54PM EST2020-03-20529.50561.45575.150.00---51.54%
AMZN200327P027000002020-02-12 9:42AM EST2020-03-27522.95562.80575.100.00---46.64%
AMZN200417P027000002020-02-14 3:45PM EST2020-04-17566.90565.90574.950.00-22037.49%
AMZN200619P027000002020-02-07 3:13PM EST2020-06-19624.10566.00575.900.00-7726.76%
AMZN200717P027000002020-02-10 2:45PM EST2020-07-17571.55567.50576.500.00-2224.46%
AMZN200918P027000002020-02-12 3:23PM EST2020-09-18549.90573.00582.000.00-1122.63%
AMZN210115P027000002020-02-11 11:12AM EST2021-01-15559.00588.00601.900.00-58222.70%
AMZN210618P027000002020-02-10 10:28AM EST2021-06-18628.00611.00621.000.00-2921.67%
AMZN220121P027000002020-02-06 11:55AM EST2022-01-21698.00641.00650.500.00-251021.29%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità