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:2980.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C029800002020-09-29 10:02AM EDT2020-10-30286.05263.85269.300.00-34272.18%
AMZN201106C029800002020-09-24 2:42PM EDT2020-11-06262.47289.40302.000.00--365.85%
AMZN201120C029800002020-09-29 10:37AM EDT2020-11-20342.03321.90326.600.00-1556.12%
AMZN201218C029800002020-09-25 11:49AM EDT2020-12-18314.52360.10364.900.00-11348.91%
AMZN210115C029800002020-09-30 9:30AM EDT2021-01-15390.76388.85395.25-10.24-2.55%515245.43%
AMZN210219C029800002020-09-28 3:21PM EDT2021-02-19455.00429.95436.650.00-121044.38%
AMZN210319C029800002020-09-24 2:02PM EDT2021-03-19400.15449.45457.600.00-3842.73%
AMZN210618C029800002020-09-18 1:44PM EDT2021-06-18399.74507.00515.650.00-21639.66%
AMZN210820C029800002020-09-21 12:02AM EDT2021-08-20420.00543.10554.950.00--538.91%
AMZN220121C029800002020-09-28 10:53AM EDT2022-01-21624.10622.95637.800.00-18837.88%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P029800002020-09-30 12:30PM EDT2020-10-3092.4895.2098.70-7.58-7.58%1858110.35%
AMZN201106P029800002020-09-25 3:44PM EDT2020-11-06125.38123.10129.55-2.78-2.17%1591.47%
AMZN201120P029800002020-09-30 3:44PM EDT2020-11-20152.99152.05156.10-0.75-0.49%45873.46%
AMZN201218P029800002020-09-30 2:12PM EDT2020-12-18172.70189.40193.75-20.65-10.68%155360.20%
AMZN210115P029800002020-09-30 3:34PM EDT2021-01-15222.20216.05221.35+6.98+3.24%514253.98%
AMZN210219P029800002020-09-28 2:48PM EDT2021-02-19257.95255.25261.200.00-212751.23%
AMZN210319P029800002020-09-24 11:36AM EDT2021-03-19325.69272.15280.300.00-111349.03%
AMZN210618P029800002020-09-30 11:45AM EDT2021-06-18305.75325.10331.75-65.44-17.63%1543.90%
AMZN210820P029800002020-09-11 11:48AM EDT2021-08-20394.57359.00367.650.00-2342.37%
AMZN220121P029800002020-09-30 10:17AM EDT2022-01-21419.62430.50442.20-58.74-12.28%37040.09%