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:3150.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C031500002020-10-23 3:59PM EDT2020-10-30139.60138.50141.65+10.40+8.05%1,24385663.12%
AMZN201106C031500002020-10-23 3:55PM EDT2020-11-06169.00170.00173.00+12.73+8.15%13136857.49%
AMZN201113C031500002020-10-23 3:09PM EDT2020-11-13188.45188.15191.35+14.19+8.14%214753.02%
AMZN201120C031500002020-10-23 3:59PM EDT2020-11-20207.95205.50208.55+12.85+6.59%11775150.89%
AMZN201127C031500002020-10-23 2:19PM EDT2020-11-27200.67217.15220.30-8.43-4.03%71748.93%
AMZN201218C031500002020-10-23 3:57PM EDT2020-12-18259.94260.75263.85+14.44+5.88%4526647.53%
AMZN210115C031500002020-10-23 3:29PM EDT2021-01-15290.35303.65306.95+0.35+0.12%4757545.96%
AMZN210219C031500002020-10-22 2:35PM EDT2021-02-19335.38359.25363.05-8.14-2.37%117946.44%
AMZN210319C031500002020-10-23 2:56PM EDT2021-03-19370.00389.25393.55-8.25-2.18%718645.62%
AMZN210618C031500002020-10-23 3:28PM EDT2021-06-18456.96469.65474.25+3.07+0.68%920943.85%
AMZN210716C031500002020-10-23 12:32PM EDT2021-07-16461.77487.65493.50-14.33-3.01%151043.28%
AMZN210820C031500002020-10-14 10:36AM EDT2021-08-20653.00514.55520.500.00-12943.08%
AMZN210917C031500002020-10-23 9:43AM EDT2021-09-17505.00528.90535.60+2.00+0.40%16242.49%
AMZN220121C031500002020-10-23 11:17AM EDT2022-01-21581.50599.35607.90+7.50+1.31%210941.36%
AMZN230120C031500002020-10-23 1:58PM EDT2023-01-20751.30766.00783.50+4.72+0.63%22240.41%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P031500002020-10-23 3:59PM EDT2020-10-3085.7884.5086.80-19.07-18.19%1,66475363.11%
AMZN201106P031500002020-10-23 3:45PM EDT2020-11-06121.80115.65118.15-14.20-10.44%339357.42%
AMZN201113P031500002020-10-23 2:10PM EDT2020-11-13149.18133.40136.00-1.82-1.21%49652.81%
AMZN201120P031500002020-10-23 3:56PM EDT2020-11-20153.69150.55152.85-17.56-10.25%75290550.63%
AMZN201127P031500002020-10-23 11:10AM EDT2020-11-27178.85161.85164.40-9.27-4.93%41348.55%
AMZN201218P031500002020-10-23 3:56PM EDT2020-12-18207.44204.85207.35-15.98-7.15%2450947.11%
AMZN210115P031500002020-10-23 2:52PM EDT2021-01-15261.45245.50248.20-2.21-0.84%1218045.25%
AMZN210219P031500002020-10-23 1:08PM EDT2021-02-19317.05299.50302.65-7.62-2.35%26845.61%
AMZN210319P031500002020-10-23 1:55PM EDT2021-03-19345.91328.25331.80-23.19-6.28%419744.71%
AMZN210618P031500002020-10-23 11:10AM EDT2021-06-18421.09404.50408.30-19.06-4.33%5021742.72%
AMZN210716P031500002020-10-08 3:29PM EDT2021-07-16442.34420.70425.800.00-42342.05%
AMZN210820P031500002020-10-16 12:32PM EDT2021-08-20469.95445.50450.800.00-11041.75%
AMZN210917P031500002020-10-22 12:17PM EDT2021-09-17490.00458.65464.650.00-11541.11%
AMZN220121P031500002020-10-23 2:39PM EDT2022-01-21535.78521.25527.45-18.55-3.35%59239.50%
AMZN230120P031500002020-10-05 12:41PM EDT2023-01-20685.62659.25675.050.00-110137.48%