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:3180.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C031800002020-10-23 3:57PM EDT2020-10-30124.74122.65125.70+11.29+9.95%74521563.27%
AMZN201106C031800002020-10-23 3:56PM EDT2020-11-06157.44154.35157.55+15.99+11.30%9010257.53%
AMZN201113C031800002020-10-23 3:43PM EDT2020-11-13162.20172.70175.85-0.28-0.17%145053.00%
AMZN201120C031800002020-10-23 3:53PM EDT2020-11-20190.80190.20193.25+14.28+8.09%678950.86%
AMZN201218C031800002020-10-23 3:54PM EDT2020-12-18241.45245.75249.00+14.85+6.55%1957147.50%
AMZN210115C031800002020-10-23 1:27PM EDT2021-01-15284.50289.05292.50+5.50+1.97%3167645.94%
AMZN210219C031800002020-10-23 3:37PM EDT2021-02-19330.27345.20349.15-2.13-0.64%31,14146.45%
AMZN210319C031800002020-10-23 2:46PM EDT2021-03-19356.77375.25379.70-6.58-1.81%2516245.61%
AMZN210618C031800002020-10-23 3:57PM EDT2021-06-18459.36456.05460.95+16.70+3.77%286543.85%
AMZN210820C031800002020-10-21 11:12AM EDT2021-08-20507.97501.30507.400.00-11343.07%
AMZN210917C031800002020-10-07 3:59PM EDT2021-09-17522.77515.75522.700.00-4342.49%
AMZN220121C031800002020-10-23 12:13PM EDT2022-01-21561.68586.55595.40-4.14-0.73%14741.36%
AMZN230120C031800002020-10-22 10:48AM EDT2023-01-20742.64754.00771.50+9.14+1.25%11940.39%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P031800002020-10-23 3:56PM EDT2020-10-30101.5798.45101.05-17.33-14.58%22534063.26%
AMZN201106P031800002020-10-23 3:55PM EDT2020-11-06133.95129.85132.60-16.12-10.74%173157.41%
AMZN201113P031800002020-10-23 10:27AM EDT2020-11-13166.63147.80150.65-9.63-5.46%10852.79%
AMZN201120P031800002020-10-23 3:51PM EDT2020-11-20171.19165.10167.65-10.06-5.55%5912850.60%
AMZN201127P031800002020-10-20 12:38PM EDT2020-11-27179.50176.50179.150.00-72048.51%
AMZN201218P031800002020-10-22 11:44AM EDT2020-12-18255.00219.90222.700.00-29647.12%
AMZN210115P031800002020-10-22 1:09PM EDT2021-01-15288.95260.90263.800.00-116145.24%
AMZN210219P031800002020-10-22 2:06PM EDT2021-02-19340.85315.25318.60+6.60+1.97%25145.61%
AMZN210319P031800002020-10-16 1:47PM EDT2021-03-19352.57344.15348.00-18.03-4.87%22144.71%
AMZN210618P031800002020-10-20 12:51PM EDT2021-06-18429.80420.85424.950.00-120442.72%
AMZN210820P031800002020-10-16 12:32PM EDT2021-08-20448.20462.10467.500.00-1941.73%
AMZN210917P031800002020-10-09 3:27PM EDT2021-09-17452.58475.25481.350.00-2541.09%
AMZN220121P031800002020-10-20 10:10AM EDT2022-01-21563.00538.20544.85-20.60-3.53%15339.51%