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:3100.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C031000002020-08-14 3:59PM EDT2020-08-2177.0075.5079.50-20.00-20.62%6663,36030.13%
AMZN200828C031000002020-08-14 3:51PM EDT2020-08-2896.40100.85104.75-24.60-20.33%9056932.13%
AMZN200904C031000002020-08-14 3:33PM EDT2020-09-04116.37120.75125.10-26.13-18.34%318333.21%
AMZN200911C031000002020-08-14 3:51PM EDT2020-09-11132.00131.50141.45-29.00-18.01%54533.57%
AMZN200918C031000002020-08-14 3:41PM EDT2020-09-18143.00150.70155.00-22.05-13.36%581,63433.59%
AMZN200925C031000002020-08-14 10:21AM EDT2020-09-25160.00163.90170.25-25.53-13.76%13434.31%
AMZN201016C031000002020-08-14 3:40PM EDT2020-10-16207.37203.50209.20-13.58-6.15%744,12935.60%
AMZN201120C031000002020-08-14 3:55PM EDT2020-11-20283.40278.55284.90-17.96-5.96%1531040.36%
AMZN210115C031000002020-08-14 3:56PM EDT2021-01-15340.00336.10343.05-26.00-7.10%2350239.44%
AMZN210219C031000002020-08-13 9:53AM EDT2021-02-19383.00373.50381.55-27.19-6.63%114639.94%
AMZN210618C031000002020-08-14 2:59PM EDT2021-06-18462.57460.95470.50-34.95-7.02%516439.16%
AMZN210716C031000002020-08-12 9:38AM EDT2021-07-16485.25477.00487.000.00-102538.90%
AMZN220121C031000002020-08-14 11:25AM EDT2022-01-21586.45580.00590.00-13.20-2.20%145938.16%
AMZN220617C031000002020-08-14 12:28PM EDT2022-06-17656.50647.50657.50-13.00-1.94%231837.84%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P031000002020-08-14 3:59PM EDT2020-08-2129.2028.3029.30-8.80-23.16%1,2453,15328.78%
AMZN200828P031000002020-08-14 3:48PM EDT2020-08-2854.2953.7056.75-3.35-5.81%8923732.14%
AMZN200904P031000002020-08-14 2:54PM EDT2020-09-0478.9073.1576.40+3.30+4.37%484232.98%
AMZN200911P031000002020-08-14 2:46PM EDT2020-09-1193.2084.7590.95+20.51+28.22%48632.85%
AMZN200918P031000002020-08-14 3:59PM EDT2020-09-18103.65102.30106.05+1.15+1.12%591,13633.35%
AMZN200925P031000002020-08-14 3:56PM EDT2020-09-25117.79115.75121.60+4.99+4.42%164234.17%
AMZN201016P031000002020-08-14 3:51PM EDT2020-10-16161.32154.55159.20+7.17+4.65%111,32235.23%
AMZN201120P031000002020-08-14 3:16PM EDT2020-11-20236.59228.80234.00+6.29+2.73%2714439.92%
AMZN210115P031000002020-08-14 3:34PM EDT2021-01-15289.85283.35289.10+10.95+3.93%420238.72%
AMZN210219P031000002020-08-12 1:36PM EDT2021-02-19321.25319.40326.050.00-54139.11%
AMZN210618P031000002020-08-11 3:42PM EDT2021-06-18445.41401.65409.000.00-627637.99%
AMZN210716P031000002020-08-14 2:40PM EDT2021-07-16423.75415.95424.00-6.25-1.45%54437.65%
AMZN220121P031000002020-08-10 10:59AM EDT2022-01-21559.36504.50514.500.00-14536.31%
AMZN220617P031000002020-08-12 1:36PM EDT2022-06-17568.21562.50572.500.00-23235.62%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità