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:3250.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C032500002020-08-14 3:59PM EDT2020-08-2114.7013.5015.00-13.90-48.60%1,3412,07228.53%
AMZN200828C032500002020-08-14 3:58PM EDT2020-08-2836.5035.2038.05-14.89-28.97%11029631.52%
AMZN200904C032500002020-08-14 3:55PM EDT2020-09-0454.4254.0557.10-16.08-22.81%225632.65%
AMZN200911C032500002020-08-14 3:50PM EDT2020-09-1164.6065.9572.55-37.70-36.85%113832.97%
AMZN200918C032500002020-08-14 3:25PM EDT2020-09-1879.2683.1586.20-19.04-19.37%6347733.14%
AMZN200925C032500002020-08-14 10:04AM EDT2020-09-25100.0096.40102.60-16.20-13.94%51134.21%
AMZN201016C032500002020-08-14 3:57PM EDT2020-10-16138.05136.00140.30-13.48-8.90%4834135.28%
AMZN210115C032500002020-08-14 3:48PM EDT2021-01-15264.20268.60275.10-28.83-9.84%1233239.13%
AMZN210219C032500002020-08-14 3:45PM EDT2021-02-19303.73306.70314.20-24.69-7.52%5525939.65%
AMZN210618C032500002020-08-13 9:46AM EDT2021-06-18435.26395.75404.500.00-16038.90%
AMZN210716C032500002020-08-10 10:25AM EDT2021-07-16428.50412.00421.500.00-11838.66%
AMZN220121C032500002020-08-12 2:21PM EDT2022-01-21540.00516.00526.00+2.00+0.37%391037.92%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P032500002020-08-14 3:56PM EDT2020-08-21116.46114.05120.20+5.91+5.35%12011930.99%
AMZN200828P032500002020-08-14 3:25PM EDT2020-08-28150.20136.20140.70+21.65+16.84%33031.83%
AMZN200904P032500002020-08-14 12:09PM EDT2020-09-04160.90154.95159.55+18.40+12.91%11232.82%
AMZN200918P032500002020-08-13 1:14PM EDT2020-09-18172.90183.80188.800.00-522633.32%
AMZN200925P032500002020-08-06 10:22AM EDT2020-09-25194.86196.95204.350.00--134.17%
AMZN201016P032500002020-08-14 2:36PM EDT2020-10-16240.38235.85241.40+9.73+4.22%33835.12%
AMZN210115P032500002020-08-12 2:46PM EDT2021-01-15344.02365.20369.750.00-224138.25%
AMZN210219P032500002020-08-10 12:59PM EDT2021-02-19384.03401.75409.150.00-11938.89%
AMZN210618P032500002020-08-10 10:49AM EDT2021-06-18537.00485.55493.300.00-11637.77%
AMZN220121P032500002020-08-13 12:23PM EDT2022-01-21577.90590.00600.000.00-12236.07%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità