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:3080.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C030800002020-10-23 3:59PM EDT2020-10-30181.00179.60183.35+18.65+11.49%674362.28%
AMZN201106C030800002020-10-23 12:42PM EDT2020-11-06186.00209.90213.70-13.90-6.95%62457.45%
AMZN201113C030800002020-10-09 11:08AM EDT2020-11-13286.50227.40231.000.00-2153.03%
AMZN201120C030800002020-10-23 11:38AM EDT2020-11-20216.55244.05247.55-9.40-4.16%24350.93%
AMZN201218C030800002020-10-21 1:32PM EDT2020-12-18300.74297.60301.100.00-43547.66%
AMZN210115C030800002020-10-21 1:08PM EDT2021-01-15331.65339.30343.000.00-212846.05%
AMZN210219C030800002020-10-22 10:47AM EDT2021-02-19370.75393.60397.90+11.60+3.23%25546.52%
AMZN210319C030800002020-10-23 1:56PM EDT2021-03-19402.80423.00427.75+15.10+3.89%2645.68%
AMZN210618C030800002020-10-13 10:54AM EDT2021-06-18464.95502.05507.000.00-13943.89%
AMZN210820C030800002020-09-21 9:31AM EDT2021-08-20512.38544.10559.250.00-5343.73%
AMZN220121C030800002020-10-16 11:00AM EDT2022-01-21788.44630.25639.500.00-310241.45%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P030800002020-10-23 3:57PM EDT2020-10-3056.6755.9558.10-15.71-21.70%12822562.25%
AMZN201106P030800002020-10-23 3:55PM EDT2020-11-0689.7285.9088.20-22.31-19.91%162857.30%
AMZN201113P030800002020-10-23 1:03PM EDT2020-11-13119.53102.90105.35-17.37-12.69%2852.80%
AMZN201120P030800002020-10-23 3:18PM EDT2020-11-20131.21119.35121.55-8.24-5.91%3614650.65%
AMZN201127P030800002020-10-21 12:56PM EDT2020-11-27163.51130.30132.800.00-1448.62%
AMZN201218P030800002020-10-23 3:18PM EDT2020-12-18184.00171.95174.40-1.90-1.02%24847.18%
AMZN210115P030800002020-10-23 3:26PM EDT2021-01-15221.62211.35214.10-10.43-4.49%1011845.29%
AMZN210219P030800002020-10-20 3:38PM EDT2021-02-19281.10264.05267.200.00-11845.64%
AMZN210319P030800002020-10-23 3:40PM EDT2021-03-19302.79292.30295.90-5.74-1.86%52544.74%
AMZN210618P030800002020-10-12 10:15AM EDT2021-06-18375.35367.30371.250.00-31542.77%
AMZN210820P030800002020-09-03 10:48AM EDT2021-08-20423.17443.10450.000.00-3345.11%
AMZN220121P030800002020-10-19 2:07PM EDT2022-01-21511.60482.80489.100.00-66239.57%