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:3100.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C031000002020-10-23 3:59PM EDT2020-10-30168.50167.20170.00+15.50+10.13%62284762.33%
AMZN201106C031000002020-10-23 3:24PM EDT2020-11-06200.72198.00201.55+13.92+7.45%7615557.48%
AMZN201113C031000002020-10-23 3:56PM EDT2020-11-13214.80215.75219.10+7.60+3.67%154553.02%
AMZN201120C031000002020-10-23 3:56PM EDT2020-11-20231.80232.65235.90+10.80+4.89%872,37450.92%
AMZN201127C031000002020-10-22 11:05AM EDT2020-11-27235.00244.10247.400.00-61249.01%
AMZN201218C031000002020-10-23 2:57PM EDT2020-12-18266.00286.65290.05-2.54-0.95%928747.61%
AMZN210115C031000002020-10-23 3:57PM EDT2021-01-15330.00330.00332.30+13.64+4.31%2074746.00%
AMZN210219C031000002020-10-23 3:57PM EDT2021-02-19385.42383.75387.65+19.39+5.30%917646.49%
AMZN210319C031000002020-10-23 12:29PM EDT2021-03-19387.79413.10417.50-6.40-1.62%37545.63%
AMZN210416C031000002020-10-23 1:56PM EDT2021-04-16418.40437.65442.35+5.40+1.31%63144.72%
AMZN210618C031000002020-10-23 3:10PM EDT2021-06-18475.00492.65497.30-5.40-1.12%319743.86%
AMZN210716C031000002020-10-23 3:49PM EDT2021-07-16507.30510.60516.50+27.12+5.65%174543.31%
AMZN210820C031000002020-10-09 11:12AM EDT2021-08-20579.32537.20543.700.00-12643.15%
AMZN210917C031000002020-10-13 2:31PM EDT2021-09-17700.00551.40558.300.00-41042.53%
AMZN220121C031000002020-10-23 3:34PM EDT2022-01-21606.58621.30630.05+2.37+0.39%253941.41%
AMZN220617C031000002020-10-22 1:50PM EDT2022-06-17679.00691.00704.000.00-243640.73%
AMZN230120C031000002020-10-22 2:30PM EDT2023-01-20776.70786.50804.000.00-45540.45%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P031000002020-10-23 3:59PM EDT2020-10-3064.5863.4565.25-16.30-20.15%1,7031,07862.42%
AMZN201106P031000002020-10-23 3:58PM EDT2020-11-0695.1594.4096.20-14.30-13.07%46720557.45%
AMZN201113P031000002020-10-23 3:31PM EDT2020-11-13118.00111.15113.55-9.77-7.65%216252.80%
AMZN201120P031000002020-10-23 3:59PM EDT2020-11-20129.31127.85130.10-13.93-9.72%1552,72350.66%
AMZN201127P031000002020-10-23 3:59PM EDT2020-11-27140.05140.00141.45-17.74-11.24%254548.61%
AMZN201218P031000002020-10-23 3:50PM EDT2020-12-18185.25181.00183.45-10.26-5.25%2676347.16%
AMZN210115P031000002020-10-23 3:54PM EDT2021-01-15225.00220.85223.50-8.42-3.61%4453445.27%
AMZN210219P031000002020-10-23 2:53PM EDT2021-02-19289.08274.00276.95-20.92-6.75%115745.61%
AMZN210319P031000002020-10-23 2:29PM EDT2021-03-19316.10302.50305.90-18.88-5.64%147544.73%
AMZN210416P031000002020-10-22 1:01PM EDT2021-04-16354.40325.55329.200.00-46143.72%
AMZN210618P031000002020-10-22 2:11PM EDT2021-06-18393.20377.80381.550.00-819542.74%
AMZN210716P031000002020-10-19 3:05PM EDT2021-07-16422.30394.10398.900.00-38742.08%
AMZN210820P031000002020-10-12 2:08PM EDT2021-08-20341.00418.50423.600.00-43741.77%
AMZN210917P031000002020-10-08 10:03AM EDT2021-09-17372.62431.35437.300.00-11041.13%
AMZN220121P031000002020-10-23 12:30PM EDT2022-01-21515.00493.55499.65+5.00+0.98%616339.53%
AMZN220617P031000002020-10-15 1:39PM EDT2022-06-17556.75552.95563.350.00-107238.44%
AMZN230120P031000002020-10-19 3:35PM EDT2023-01-20677.54630.25645.800.00-235037.50%