Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.148,02-13,00 (-0,41%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2960.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C029600002020-08-14 3:56PM EDT2020-08-21192.39190.55197.80-29.21-13.18%1914338.24%
AMZN200828C029600002020-08-05 10:21AM EDT2020-08-28186.00203.75210.100.00-1835.63%
AMZN200904C029600002020-08-11 3:31PM EDT2020-09-04199.79217.20223.300.00-1535.32%
AMZN200911C029600002020-08-07 10:50AM EDT2020-09-11302.63225.00235.000.00-3334.96%
AMZN200918C029600002020-08-14 12:21PM EDT2020-09-18244.14240.20246.15-17.32-6.62%627334.82%
AMZN201016C029600002020-08-12 9:35AM EDT2020-10-16287.00285.95292.200.00-411236.20%
AMZN210115C029600002020-08-13 12:24PM EDT2021-01-15453.33409.95417.750.00-36139.90%
AMZN210219C029600002020-08-13 10:53AM EDT2021-02-19493.80446.00454.600.00-38040.37%
AMZN210618C029600002020-08-14 10:58AM EDT2021-06-18530.00529.50539.50+101.20+23.60%13739.45%
AMZN220121C029600002020-08-07 1:10PM EDT2022-01-21697.95645.50655.500.00-19938.42%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P029600002020-08-14 3:57PM EDT2020-08-216.135.506.90-4.67-43.24%13385134.64%
AMZN200828P029600002020-08-14 3:52PM EDT2020-08-2818.2318.0019.15+3.13+20.73%8011933.78%
AMZN200904P029600002020-08-14 2:17PM EDT2020-09-0434.4330.8033.20-0.47-1.35%59934.39%
AMZN200911P029600002020-08-13 10:08AM EDT2020-09-1133.3039.8044.450.00-41634.04%
AMZN200918P029600002020-08-14 3:28PM EDT2020-09-1857.6253.1055.95+2.68+4.88%1534134.14%
AMZN200925P029600002020-08-12 10:50AM EDT2020-09-2572.3264.1068.400.00-64034.68%
AMZN201016P029600002020-08-13 9:40AM EDT2020-10-1696.3998.05101.450.00-911035.62%
AMZN210115P029600002020-08-14 3:34PM EDT2021-01-15223.65218.05223.40+8.40+3.90%110139.08%
AMZN210219P029600002020-08-04 12:55PM EDT2021-02-19297.75252.35258.650.00-35339.45%
AMZN210618P029600002020-08-14 12:34PM EDT2021-06-18337.47331.15338.50+6.92+2.09%210938.28%
AMZN220121P029600002020-08-03 12:57PM EDT2022-01-21451.13431.00440.500.00-6936.53%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità