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:2900.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C029000002020-10-23 3:59PM EDT2020-10-30318.00316.35320.85+20.84+7.01%6413060.04%
AMZN201106C029000002020-10-23 3:47PM EDT2020-11-06329.00337.10341.55+18.64+6.01%72457.25%
AMZN201113C029000002020-10-23 3:42PM EDT2020-11-13332.95350.60354.65+7.35+2.26%102753.21%
AMZN201120C029000002020-10-23 3:44PM EDT2020-11-20349.88363.60367.65+1.88+0.54%1269451.17%
AMZN201127C029000002020-10-22 2:29PM EDT2020-11-27351.92373.05376.950.00-10849.56%
AMZN201218C029000002020-10-22 1:57PM EDT2020-12-18376.82408.60412.60-13.18-3.38%134448.10%
AMZN210115C029000002020-10-22 1:26PM EDT2021-01-15426.45444.95448.95-0.05-0.01%198146.33%
AMZN210219C029000002020-10-22 3:04PM EDT2021-02-19487.24493.60498.10+15.46+3.28%117646.68%
AMZN210319C029000002020-10-22 10:43AM EDT2021-03-19478.90520.60525.550.00-13945.82%
AMZN210416C029000002020-10-22 10:07AM EDT2021-04-16527.10543.05548.250.00-21944.88%
AMZN210618C029000002020-10-23 10:34AM EDT2021-06-18571.00594.60599.55-22.00-3.71%644544.02%
AMZN210716C029000002020-10-22 12:00PM EDT2021-07-16578.00611.15617.650.00-22343.48%
AMZN210820C029000002020-09-28 12:23PM EDT2021-08-20577.06636.10643.100.00-1243.30%
AMZN210917C029000002020-10-19 9:54AM EDT2021-09-17746.58649.40657.150.00-1742.70%
AMZN220121C029000002020-10-23 2:39PM EDT2022-01-21695.24715.80725.55-7.24-1.03%633641.60%
AMZN220617C029000002020-10-20 10:28AM EDT2022-06-17761.94782.00795.45-71.55-8.58%324640.87%
AMZN230120C029000002020-10-23 9:49AM EDT2023-01-20855.00873.60891.00-3.00-0.35%23440.58%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P029000002020-10-23 3:58PM EDT2020-10-3013.8613.5514.40-5.99-30.18%6531,29459.77%
AMZN201106P029000002020-10-23 3:58PM EDT2020-11-0634.5333.8535.35-9.01-20.69%6525857.06%
AMZN201113P029000002020-10-23 2:27PM EDT2020-11-1354.0046.6548.55-2.55-4.51%205552.93%
AMZN201120P029000002020-10-23 3:59PM EDT2020-11-2060.5559.5561.15-10.05-14.24%493,47550.85%
AMZN201127P029000002020-10-23 2:38PM EDT2020-11-2777.1268.5070.45-2.62-3.29%45148.88%
AMZN201218P029000002020-10-23 3:51PM EDT2020-12-18106.33103.65105.55-6.67-5.90%1849547.47%
AMZN210115P029000002020-10-23 3:54PM EDT2021-01-15141.10137.60139.75-22.68-13.85%481,68245.42%
AMZN210219P029000002020-10-23 2:12PM EDT2021-02-19196.20184.80187.35-8.09-3.96%138945.70%
AMZN210319P029000002020-10-23 3:58PM EDT2021-03-19212.25210.55213.55-16.05-7.03%151,07944.78%
AMZN210416P029000002020-10-23 1:47PM EDT2021-04-16246.85231.70234.90-12.15-4.69%1112743.76%
AMZN210618P029000002020-10-23 2:06PM EDT2021-06-18293.00280.35283.75-6.60-2.20%1565042.81%
AMZN210716P029000002020-10-22 1:14PM EDT2021-07-16315.35295.75300.000.00-103042.15%
AMZN210820P029000002020-09-28 1:27PM EDT2021-08-20327.35318.85323.150.00-64541.84%
AMZN210917P029000002020-10-19 1:53PM EDT2021-09-17358.00330.80336.050.00-43141.20%
AMZN211015P029000002020-10-22 11:21AM EDT2021-10-15371.40342.25348.500.00-2440.64%
AMZN220121P029000002020-10-23 3:59PM EDT2022-01-21392.62389.60395.40-12.58-3.10%17039.63%
AMZN220617P029000002020-10-19 2:53PM EDT2022-06-17482.42445.85455.500.00-256238.51%
AMZN230120P029000002020-10-19 2:07PM EDT2023-01-20566.58520.00534.700.00-13437.60%