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:3040.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C030400002020-10-23 2:59PM EDT2020-10-30179.35206.25210.25-9.00-4.78%134061.75%
AMZN201106C030400002020-10-23 12:07PM EDT2020-11-06208.21235.15239.20-2.86-1.36%21157.38%
AMZN201113C030400002020-10-22 10:55AM EDT2020-11-13223.60252.10255.800.00-1353.05%
AMZN201120C030400002020-10-23 10:24AM EDT2020-11-20237.05268.15271.80-13.05-5.22%4950.97%
AMZN201218C030400002020-10-23 10:00AM EDT2020-12-18286.88320.25323.85-168.14-36.95%12547.72%
AMZN210115C030400002020-10-23 3:49PM EDT2021-01-15356.15360.85364.80+27.62+8.41%320346.09%
AMZN210219C030400002020-10-22 10:42AM EDT2021-02-19375.70414.35418.750.00-21846.55%
AMZN210319C030400002020-10-22 10:43AM EDT2021-03-19407.30443.35448.200.00-1745.71%
AMZN210618C030400002020-10-08 3:21PM EDT2021-06-18530.36521.55526.650.00-63243.93%
AMZN210820C030400002020-10-19 10:10AM EDT2021-08-20624.90565.40572.050.00-5543.19%
AMZN220121C030400002020-10-19 11:20AM EDT2022-01-21620.40648.45657.900.00-13041.49%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P030400002020-10-23 3:57PM EDT2020-10-3043.8742.8544.70-14.33-24.62%7413761.70%
AMZN201106P030400002020-10-23 12:26PM EDT2020-11-0689.6071.3573.50-4.07-4.35%34957.22%
AMZN201113P030400002020-10-23 10:34AM EDT2020-11-13105.6787.7090.05+0.61+0.58%12352.81%
AMZN201120P030400002020-10-23 2:31PM EDT2020-11-20117.05103.60105.70-1.33-1.12%560750.69%
AMZN201127P030400002020-10-21 9:41AM EDT2020-11-27127.00114.20116.600.00-1448.66%
AMZN201218P030400002020-10-23 1:13PM EDT2020-12-18169.70154.70157.05-7.38-4.17%21947.22%
AMZN210115P030400002020-10-22 3:10PM EDT2021-01-15209.70193.25195.80-4.30-2.01%113045.30%
AMZN210219P030400002020-10-14 12:55PM EDT2021-02-19228.52244.95248.050.00-52745.65%
AMZN210319P030400002020-10-21 10:14AM EDT2021-03-19294.35272.80276.30+10.35+3.64%1644.75%
AMZN210618P030400002020-10-09 9:50AM EDT2021-06-18338.88346.80350.750.00-102842.78%
AMZN210820P030400002020-10-01 11:05AM EDT2021-08-20389.06387.20392.000.00-8941.79%
AMZN220121P030400002020-10-21 3:04PM EDT2022-01-21478.55461.30467.550.00-232739.59%