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:2740.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C027400002020-10-23 3:50PM EDT2020-10-30457.07463.95471.90+19.95+4.56%2967.32%
AMZN201106C027400002020-10-20 1:38PM EDT2020-11-06543.10473.45481.65+543.10--160.44%
AMZN201113C027400002020-10-23 11:03AM EDT2020-11-13453.00483.45487.80+453.00-4055.40%
AMZN201120C027400002020-10-22 3:44PM EDT2020-11-20471.60492.05496.600.00-121452.91%
AMZN201218C027400002020-10-09 2:59PM EDT2020-12-18678.40525.85530.350.00-12949.33%
AMZN210115C027400002020-10-23 9:59AM EDT2021-01-15517.37555.05559.70-61.18-10.57%210447.11%
AMZN210219C027400002020-09-24 2:16PM EDT2021-02-19520.65596.70601.750.00-11647.23%
AMZN210618C027400002020-09-21 11:33AM EDT2021-06-18467.000.000.000.00-20540.00%
AMZN210820C027400002020-10-12 11:19AM EDT2021-08-20915.00725.50733.300.00-1343.58%
AMZN220121C027400002020-10-12 9:30AM EDT2022-01-21917.59800.15811.050.00-14441.87%
AMZN220617C027400002020-09-18 1:48PM EDT2022-06-17671.300.000.000.00-12140.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P027400002020-10-23 3:59PM EDT2020-10-303.323.053.70-1.75-34.52%11122766.81%
AMZN201106P027400002020-10-23 3:51PM EDT2020-11-0613.3912.2513.20-3.76-21.92%611259.95%
AMZN201113P027400002020-10-23 3:03PM EDT2020-11-1324.3619.9521.40-5.72-19.02%104055.00%
AMZN201120P027400002020-10-23 11:52AM EDT2020-11-2036.2228.5029.65+1.36+3.90%15852.44%
AMZN201127P027400002020-10-23 3:56PM EDT2020-11-2735.8834.6536.25-6.33-15.00%107150.22%
AMZN201204P027400002020-10-23 2:25PM EDT2020-12-0448.4442.7545.40+48.44-2-49.49%
AMZN201218P027400002020-10-23 3:47PM EDT2020-12-1864.0561.4062.90-6.97-9.81%33048.40%
AMZN210115P027400002020-10-23 3:38PM EDT2021-01-1593.5988.4090.25-5.41-5.46%532645.97%
AMZN210219P027400002020-10-23 10:58AM EDT2021-02-19141.03128.30130.65-3.69-2.55%258146.05%
AMZN210618P027400002020-10-21 3:56PM EDT2021-06-18229.20213.80217.050.00-15643.00%
AMZN210820P027400002020-09-29 9:50AM EDT2021-08-20251.04249.35253.200.00-5441.98%
AMZN220121P027400002020-10-22 1:16PM EDT2022-01-21331.85315.25321.100.00-29539.79%
AMZN220617P027400002020-10-22 2:54PM EDT2022-06-17384.60367.95377.400.00-3838.62%