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:3250.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C032500002020-10-23 3:59PM EDT2020-10-3092.1090.5092.95+8.10+9.64%1,5721,29863.43%
AMZN201106C032500002020-10-23 3:59PM EDT2020-11-06123.10121.65124.40+11.60+10.40%18636457.41%
AMZN201113C032500002020-10-23 3:50PM EDT2020-11-13137.42140.15142.90+5.41+4.10%113452.92%
AMZN201120C032500002020-10-23 3:54PM EDT2020-11-20158.80157.60160.30+12.80+8.77%12449850.75%
AMZN201127C032500002020-10-23 2:53PM EDT2020-11-27165.10170.25172.25+3.43+2.12%82048.75%
AMZN201218C032500002020-10-23 3:57PM EDT2020-12-18215.00213.55216.35+11.50+5.65%1487247.35%
AMZN210115C032500002020-10-23 2:22PM EDT2021-01-15252.50257.30260.45+4.90+1.98%1458245.85%
AMZN210219C032500002020-10-23 3:56PM EDT2021-02-19315.50314.05317.55+18.19+6.12%1872746.36%
AMZN210319C032500002020-10-23 3:27PM EDT2021-03-19333.50344.40348.45+5.25+1.60%331745.54%
AMZN210416C032500002020-10-23 2:48PM EDT2021-04-16352.50369.40373.75-53.10-13.09%54544.61%
AMZN210618C032500002020-10-23 3:47PM EDT2021-06-18421.81426.00430.45+13.06+3.20%81,73543.78%
AMZN210716C032500002020-10-20 3:45PM EDT2021-07-16456.27444.20449.900.00-14443.21%
AMZN210820C032500002020-10-20 3:35PM EDT2021-08-20500.20471.55477.150.00-71543.00%
AMZN210917C032500002020-10-20 10:14AM EDT2021-09-17524.00486.15492.850.00-102142.44%
AMZN220121C032500002020-10-23 2:33PM EDT2022-01-21546.72557.50565.60+11.87+2.22%287141.27%
AMZN230120C032500002020-09-22 3:41PM EDT2023-01-20665.670.000.000.00-200.20%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P032500002020-10-23 3:59PM EDT2020-10-30137.50135.80138.65-24.30-15.02%16230963.38%
AMZN201106P032500002020-10-23 2:31PM EDT2020-11-06183.10166.85169.80-17.30-8.63%713857.29%
AMZN201113P032500002020-10-23 3:09PM EDT2020-11-13203.55184.95187.90-21.55-9.57%31752.70%
AMZN201120P032500002020-10-23 3:58PM EDT2020-11-20203.67202.25205.05-28.20-12.16%1336250.50%
AMZN201127P032500002020-10-23 1:51PM EDT2020-11-27234.88213.75216.55-9.77-3.99%42748.43%
AMZN201218P032500002020-10-23 3:57PM EDT2020-12-18258.43257.35260.10-18.32-6.62%1156746.99%
AMZN210115P032500002020-10-23 1:58PM EDT2021-01-15319.13298.95301.90+6.11+1.95%350145.19%
AMZN210219P032500002020-10-23 1:12PM EDT2021-02-19372.32353.75357.10+1.12+0.30%219345.54%
AMZN210319P032500002020-10-23 12:08PM EDT2021-03-19407.60383.10386.85-3.50-0.85%121644.66%
AMZN210416P032500002020-10-19 10:09AM EDT2021-04-16417.12406.80410.750.00-111943.65%
AMZN210618P032500002020-10-20 12:33PM EDT2021-06-18468.40460.50464.500.00-4011,77142.67%
AMZN210716P032500002020-10-16 12:32PM EDT2021-07-16458.90476.85482.100.00-11941.99%
AMZN210820P032500002020-10-16 1:23PM EDT2021-08-20477.60501.90507.550.00-22241.69%
AMZN220121P032500002020-10-22 11:35AM EDT2022-01-21615.80578.70585.050.00-26039.43%
AMZN230120P032500002020-09-21 12:05AM EDT2023-01-20740.75727.50752.500.00--438.37%