Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.148,16-19,30 (-0,61%)
Alla chiusura: 4:00PM EDT

3.147,00 -1,16 (-0,04%)
Dopo ore: 5:42PM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2820.00
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814C028200002020-08-06 3:27PM EDT2020-08-14418.27327.15333.250.00-1250.05%
AMZN200821C028200002020-08-10 3:08PM EDT2020-08-21337.36331.15339.35-7.23-2.10%2897146.38%
AMZN200828C028200002020-08-06 2:41PM EDT2020-08-28420.00337.80345.800.00-11641.90%
AMZN200904C028200002020-08-10 10:11AM EDT2020-09-04346.11345.85353.90+64.21+22.78%1140.42%
AMZN200911C028200002020-08-06 3:01PM EDT2020-09-11433.00347.05364.800.00--240.70%
AMZN200918C028200002020-08-04 10:04AM EDT2020-09-18370.08363.45370.800.00-410539.21%
AMZN201016C028200002020-08-07 3:15PM EDT2020-10-16411.00401.25410.000.00-2412640.09%
AMZN210115C028200002020-08-07 1:15PM EDT2021-01-15527.99515.10525.400.00-29042.96%
AMZN210219C028200002020-07-23 10:32AM EDT2021-02-19500.65547.15560.200.00-21443.23%
AMZN210618C028200002020-08-05 10:47AM EDT2021-06-18655.00629.50645.850.00-411242.33%
AMZN220121C028200002020-07-16 11:30AM EDT2022-01-21615.00738.65755.800.00-26740.65%
AMZN220617C028200002020-08-07 11:09AM EDT2022-06-17870.00799.50818.600.00-11140.06%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814P028200002020-08-10 3:58PM EDT2020-08-141.230.701.34-1.92-60.95%582846.75%
AMZN200821P028200002020-08-10 1:51PM EDT2020-08-216.255.055.90-1.12-15.20%951,16039.74%
AMZN200828P028200002020-08-10 1:56PM EDT2020-08-2813.6110.8512.30+7.31+116.03%82637.81%
AMZN200904P028200002020-08-07 1:21PM EDT2020-09-0419.6418.2520.800.00-102937.70%
AMZN200911P028200002020-08-07 10:47AM EDT2020-09-1117.9023.0030.050.00-2237.86%
AMZN200918P028200002020-08-10 2:15PM EDT2020-09-1841.2535.0537.65+6.10+17.35%1031837.36%
AMZN200925P028200002020-08-10 11:21AM EDT2020-09-2554.2542.7551.15+54.25-1038.97%
AMZN201016P028200002020-08-10 12:52PM EDT2020-10-1678.3471.2576.05+3.58+4.79%144038.71%
AMZN210115P028200002020-08-10 2:00PM EDT2021-01-15189.40181.50187.75+5.00+2.71%29341.65%
AMZN210219P028200002020-08-06 1:08PM EDT2021-02-19194.70213.30221.050.00-1441.89%
AMZN210618P028200002020-07-24 9:51AM EDT2021-06-18370.00289.45301.050.00-71240.75%
AMZN220121P028200002020-07-24 1:15PM EDT2022-01-21451.00385.80401.350.00-3738.74%
AMZN220617P028200002020-07-24 10:51AM EDT2022-06-17513.15438.20455.400.00-1137.81%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità