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:2940.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C029400002020-10-23 10:55AM EDT2020-10-30242.96282.30286.85-10.04-3.97%102760.37%
AMZN201106C029400002020-10-22 12:32PM EDT2020-11-06265.38305.85310.350.00-11257.24%
AMZN201120C029400002020-10-23 3:44PM EDT2020-11-20321.38334.55338.60+6.49+2.06%528751.09%
AMZN201218C029400002020-10-22 1:27PM EDT2020-12-18355.78382.00385.900.00-13547.99%
AMZN210115C029400002020-10-20 10:46AM EDT2021-01-15418.00419.50423.750.00-19246.26%
AMZN210219C029400002020-10-23 10:04AM EDT2021-02-19433.82469.85474.45-58.12-11.81%22346.64%
AMZN210319C029400002020-10-22 10:31AM EDT2021-03-19457.95497.50502.600.00-22245.80%
AMZN210618C029400002020-10-19 12:25PM EDT2021-06-18617.35572.65577.900.00-12043.99%
AMZN210820C029400002020-09-25 1:40PM EDT2021-08-20516.97615.20622.200.00-1243.28%
AMZN220121C029400002020-09-21 10:21AM EDT2022-01-21501.38690.55714.700.00-75342.26%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P029400002020-10-23 3:58PM EDT2020-10-3019.8719.4520.25-8.46-29.86%28429460.05%
AMZN201106P029400002020-10-23 3:00PM EDT2020-11-0651.3242.5044.25-3.13-5.75%37757.06%
AMZN201113P029400002020-10-23 11:46AM EDT2020-11-1371.0956.5058.60-10.94-13.34%23752.87%
AMZN201120P029400002020-10-23 1:54PM EDT2020-11-2081.7570.4072.20-4.90-5.65%1115750.79%
AMZN201127P029400002020-10-23 1:16PM EDT2020-11-2790.2379.9082.05-18.36-16.91%11348.81%
AMZN201218P029400002020-10-23 3:45PM EDT2020-12-18122.30116.80118.90-6.50-5.05%63747.39%
AMZN210115P029400002020-10-23 12:42PM EDT2021-01-15166.85152.20154.60-2.15-1.27%214045.39%
AMZN210219P029400002020-10-13 11:33AM EDT2021-02-19140.00200.90203.700.00-413245.69%
AMZN210319P029400002020-10-23 10:24AM EDT2021-03-19246.45227.30230.60-9.75-3.81%220644.78%
AMZN210618P029400002020-10-20 10:22AM EDT2021-06-18324.45298.45302.200.00-11942.81%
AMZN210820P029400002020-09-11 11:48AM EDT2021-08-20365.05314.60318.950.00-2839.65%
AMZN220121P029400002020-10-22 3:02PM EDT2022-01-21424.70409.60415.650.00-86139.64%