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:3180.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C031800002020-08-14 3:59PM EDT2020-08-2133.6532.7034.60-17.15-33.76%74257428.00%
AMZN200828C031800002020-08-14 3:33PM EDT2020-08-2855.7060.5062.35-21.82-28.15%759731.27%
AMZN200904C031800002020-08-14 3:13PM EDT2020-09-0481.7080.1584.35-20.25-19.86%3410232.88%
AMZN200911C031800002020-08-14 3:24PM EDT2020-09-1190.6792.40100.30-24.15-21.03%12433.07%
AMZN200918C031800002020-08-14 3:52PM EDT2020-09-18112.12111.10114.60-14.30-11.31%5929933.26%
AMZN200925C031800002020-08-14 9:31AM EDT2020-09-25146.51124.70130.75-5.63-3.70%2234.16%
AMZN201016C031800002020-08-14 2:36PM EDT2020-10-16167.21165.00169.80-14.33-7.89%1416135.37%
AMZN210115C031800002020-08-14 3:26PM EDT2021-01-15293.90298.55305.40-29.64-9.16%2928039.27%
AMZN210219C031800002020-08-13 11:16AM EDT2021-02-19338.55336.50344.45-39.36-10.42%13539.79%
AMZN210618C031800002020-08-13 11:32AM EDT2021-06-18465.91424.90434.000.00-25138.99%
AMZN220121C031800002020-08-13 11:05AM EDT2022-01-21594.69545.00555.000.00-14738.02%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P031800002020-08-14 3:56PM EDT2020-08-2165.7564.6067.20-7.68-10.46%16221728.37%
AMZN200828P031800002020-08-14 3:16PM EDT2020-08-28101.1791.5095.50+12.00+13.46%19031.75%
AMZN200904P031800002020-08-13 10:38AM EDT2020-09-0495.28112.00115.800.00-52532.71%
AMZN200911P031800002020-08-11 11:13AM EDT2020-09-11123.29123.40130.550.00-6732.58%
AMZN200918P031800002020-08-14 3:15PM EDT2020-09-18150.53142.25146.50+15.83+11.75%168733.25%
AMZN200925P031800002020-08-11 11:56AM EDT2020-09-25195.95155.80162.450.00-41534.10%
AMZN201016P031800002020-08-13 1:24PM EDT2020-10-16190.20195.30200.500.00-468335.14%
AMZN210115P031800002020-08-14 12:47PM EDT2021-01-15328.55325.45331.70+25.55+8.43%24938.58%
AMZN210219P031800002020-07-20 10:36AM EDT2021-02-19439.10361.90369.150.00-11238.99%
AMZN210618P031800002020-08-14 2:28PM EDT2021-06-18451.10445.20453.00-1.38-0.30%21537.88%
AMZN220121P031800002020-08-13 11:05AM EDT2022-01-21534.71549.00559.000.00-11136.16%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità