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:2920.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C029200002020-10-23 1:03PM EDT2020-10-30268.15299.05303.70-8.62-3.11%52060.19%
AMZN201106C029200002020-10-23 2:59PM EDT2020-11-06291.60321.25325.80+2.05+0.71%2257.24%
AMZN201113C029200002020-10-23 3:42PM EDT2020-11-13318.05335.75339.50-249.71-43.98%100-53.26%
AMZN201120C029200002020-10-22 10:07AM EDT2020-11-20328.00348.90353.000.00-25751.14%
AMZN201127C029200002020-10-19 1:47PM EDT2020-11-27321.99358.60362.600.00-2349.51%
AMZN201218C029200002020-10-12 12:25PM EDT2020-12-18612.90395.05399.150.00-212148.05%
AMZN210115C029200002020-10-21 3:10PM EDT2021-01-15443.25432.15436.300.00-38946.30%
AMZN210219C029200002020-10-09 9:49AM EDT2021-02-19522.43481.80486.350.00-12746.69%
AMZN210319C029200002020-10-22 10:31AM EDT2021-03-19474.95508.90514.050.00-11545.82%
AMZN210618C029200002020-10-16 2:00PM EDT2021-06-18704.60583.55588.850.00-35644.03%
AMZN210820C029200002020-09-22 9:31AM EDT2021-08-20500.00592.70600.850.00-1240.28%
AMZN220121C029200002020-10-20 10:14AM EDT2022-01-21742.50705.85715.900.00-415341.61%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P029200002020-10-23 3:58PM EDT2020-10-3016.6416.3017.00-8.03-32.55%16412859.83%
AMZN201106P029200002020-10-23 3:00PM EDT2020-11-0646.1237.9539.60-2.08-4.32%63857.04%
AMZN201113P029200002020-10-20 12:51PM EDT2020-11-1362.6251.3553.400.00-22652.89%
AMZN201120P029200002020-10-23 3:45PM EDT2020-11-2068.5964.8066.50-6.79-9.01%1014350.81%
AMZN201127P029200002020-10-23 10:09AM EDT2020-11-2791.7374.0076.10-8.77-8.73%13348.85%
AMZN201218P029200002020-10-23 3:45PM EDT2020-12-18115.34110.05112.10-11.96-9.40%55947.43%
AMZN210115P029200002020-10-23 12:42PM EDT2021-01-15158.85144.75147.10+5.80+3.79%210645.41%
AMZN210219P029200002020-10-20 1:28PM EDT2021-02-19220.50192.70195.500.00-112845.71%
AMZN210319P029200002020-10-23 10:13AM EDT2021-03-19237.50218.80222.00-1.30-0.54%21944.79%
AMZN210618P029200002020-10-23 2:55PM EDT2021-06-18302.20289.30293.00-17.45-5.46%162942.82%
AMZN210820P029200002020-09-11 11:48AM EDT2021-08-20355.60305.65310.050.00-2239.70%
AMZN220121P029200002020-10-19 1:59PM EDT2022-01-21428.75399.60405.600.00-62039.65%