Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.167,46-57,54 (-1,78%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814C028000002020-08-07 3:08PM EDT2020-08-14366.70365.15373.20-72.97-16.60%104861.05%
AMZN200821C028000002020-08-07 3:51PM EDT2020-08-21365.00369.15377.15-83.95-18.70%131,42446.75%
AMZN200828C028000002020-08-07 1:10PM EDT2020-08-28380.45374.30382.05+58.90+18.32%413641.93%
AMZN200904C028000002020-08-07 1:20PM EDT2020-09-04372.50381.45389.15-30.80-7.64%1340.52%
AMZN200918C028000002020-08-07 2:07PM EDT2020-09-18390.00396.75405.25-63.00-13.91%698839.67%
AMZN201016C028000002020-08-07 3:46PM EDT2020-10-16436.00432.85439.90-41.61-8.71%4951539.92%
AMZN201120C028000002020-08-07 2:45PM EDT2020-11-20483.00493.00501.85-46.15-8.72%10020744.33%
AMZN210115C028000002020-08-07 3:47PM EDT2021-01-15545.00543.50553.00-35.00-6.03%988843.07%
AMZN210219C028000002020-08-07 12:41PM EDT2021-02-19578.00577.50586.25-49.43-7.88%632343.23%
AMZN210618C028000002020-08-07 10:40AM EDT2021-06-18689.75663.00673.00+14.01+2.07%263342.56%
AMZN210716C028000002020-08-03 10:02AM EDT2021-07-16647.25679.50689.500.00-1542.32%
AMZN220121C028000002020-08-06 3:46PM EDT2022-01-21821.18774.00784.000.00-138440.98%
AMZN220617C028000002020-08-07 11:52AM EDT2022-06-17827.00836.00846.00-55.09-6.25%25640.34%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814P028000002020-08-07 3:59PM EDT2020-08-141.751.762.20+0.64+57.66%43529950.87%
AMZN200821P028000002020-08-07 3:47PM EDT2020-08-216.705.556.70+4.10+157.69%1551,26942.90%
AMZN200828P028000002020-08-07 2:13PM EDT2020-08-2812.5710.3011.85+7.07+128.55%3815339.67%
AMZN200904P028000002020-08-07 3:14PM EDT2020-09-0418.2016.8018.65+8.13+80.73%4810438.72%
AMZN200911P028000002020-08-07 12:58PM EDT2020-09-1122.9622.6529.00+1.96+9.33%7939.69%
AMZN200918P028000002020-08-07 3:54PM EDT2020-09-1833.0031.8534.50+10.75+48.31%1951,51038.40%
AMZN201016P028000002020-08-07 3:56PM EDT2020-10-1668.0067.0569.95+16.37+31.71%1523639.31%
AMZN201120P028000002020-08-07 1:38PM EDT2020-11-20125.00126.00129.70+20.00+19.05%3742243.48%
AMZN210115P028000002020-08-07 3:10PM EDT2021-01-15173.00173.65178.00+23.45+15.68%665442.02%
AMZN210219P028000002020-08-07 2:39PM EDT2021-02-19209.00204.60210.90+27.05+14.87%16242.25%
AMZN210618P028000002020-08-06 2:51PM EDT2021-06-18257.77282.50292.500.00-28141.32%
AMZN210716P028000002020-07-31 3:39PM EDT2021-07-16268.15297.60307.500.00-3340.99%
AMZN220121P028000002020-08-07 3:54PM EDT2022-01-21386.55381.50391.50+19.35+5.27%14039.15%
AMZN220617P028000002020-08-06 3:35PM EDT2022-06-17410.71435.50445.500.00-41938.20%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità