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:2800.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C028000002020-10-23 3:58PM EDT2020-10-30410.00406.60413.90+32.00+8.47%1510965.72%
AMZN201106C028000002020-10-23 3:11PM EDT2020-11-06391.37421.15425.80-0.69-0.18%8559.75%
AMZN201113C028000002020-10-23 3:58PM EDT2020-11-13433.57431.95435.70+433.57-6555.09%
AMZN201120C028000002020-10-23 1:09PM EDT2020-11-20413.00441.80446.05-2.00-0.48%323752.51%
AMZN201127C028000002020-10-19 4:11PM EDT2020-11-27684.90449.60453.700.00--150.02%
AMZN201218C028000002020-10-23 3:49PM EDT2020-12-18472.92480.15484.35+14.01+3.05%110149.00%
AMZN210115C028000002020-10-23 3:56PM EDT2021-01-15510.50511.95516.35+19.65+4.00%2797146.87%
AMZN210219C028000002020-10-21 10:37AM EDT2021-02-19570.00556.50561.250.00-231347.06%
AMZN210319C028000002020-10-14 9:46AM EDT2021-03-19787.23581.30586.500.00-12446.10%
AMZN210416C028000002020-10-23 3:56PM EDT2021-04-16602.46602.35607.75+25.61+4.44%31245.10%
AMZN210618C028000002020-10-23 11:03AM EDT2021-06-18628.43651.20656.35-38.57-5.78%465244.20%
AMZN210716C028000002020-10-19 3:58PM EDT2021-07-16696.15667.05673.650.00-13143.65%
AMZN210820C028000002020-10-15 12:48PM EDT2021-08-20780.00690.85698.200.00-1443.48%
AMZN210917C028000002020-10-14 2:58PM EDT2021-09-17828.00703.60711.750.00-12142.87%
AMZN220121C028000002020-10-23 2:44PM EDT2022-01-21746.65767.55777.80-1.30-0.17%240341.76%
AMZN220617C028000002020-10-21 3:41PM EDT2022-06-17850.00832.00845.150.00-135140.99%
AMZN230120C028000002020-10-22 12:41PM EDT2023-01-20886.00921.00938.000.00-43440.69%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P028000002020-10-23 3:59PM EDT2020-10-305.505.405.65-2.80-33.73%60295964.95%
AMZN201106P028000002020-10-23 3:58PM EDT2020-11-0618.7318.1519.30-5.92-24.02%11927359.44%
AMZN201113P028000002020-10-23 3:34PM EDT2020-11-1330.9527.8029.35-3.10-9.10%610854.57%
AMZN201120P028000002020-10-23 3:58PM EDT2020-11-2038.4638.0539.30-7.87-16.99%1331,29052.11%
AMZN201127P028000002020-10-23 3:31PM EDT2020-11-2749.6045.3047.00-10.04-16.83%34749.93%
AMZN201204P028000002020-10-23 2:25PM EDT2020-12-0461.1554.4557.40+61.15-3-49.21%
AMZN201218P028000002020-10-23 3:55PM EDT2020-12-1877.2675.5077.10-7.24-8.57%1349248.21%
AMZN210115P028000002020-10-23 3:21PM EDT2021-01-15112.00105.15107.00-3.80-3.28%1885045.83%
AMZN210219P028000002020-10-22 1:13PM EDT2021-02-19164.92147.95150.300.00-1046545.97%
AMZN210319P028000002020-10-23 10:11AM EDT2021-03-19189.50171.75174.45-6.55-3.34%275044.97%
AMZN210416P028000002020-10-23 1:45PM EDT2021-04-16204.65191.50194.45-11.12-5.15%310743.92%
AMZN210618P028000002020-10-23 1:06PM EDT2021-06-18249.88237.55240.75-11.98-4.57%145042.95%
AMZN210716P028000002020-10-23 2:51PM EDT2021-07-16263.43252.30256.25-10.67-3.89%23242.28%
AMZN210820P028000002020-10-07 2:17PM EDT2021-08-20288.00274.35278.300.00-112941.95%
AMZN210917P028000002020-10-20 11:17AM EDT2021-09-17306.00285.85290.600.00-722841.30%
AMZN211015P028000002020-10-23 10:04AM EDT2021-10-15318.00296.55302.45+318.00-1040.73%
AMZN220121P028000002020-10-12 1:24PM EDT2022-01-21299.36342.15347.800.00-973539.73%
AMZN220617P028000002020-10-16 3:02PM EDT2022-06-17400.00396.50405.800.00-111038.59%
AMZN230120P028000002020-10-12 10:16AM EDT2023-01-20449.60468.55482.650.00-1837.68%