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:3300.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C033000002020-10-23 3:59PM EDT2020-10-3072.3272.0073.35+6.27+9.49%1,7662,32863.56%
AMZN201106C033000002020-10-23 3:59PM EDT2020-11-06103.00101.60104.05+10.00+10.75%22350157.36%
AMZN201113C033000002020-10-23 3:57PM EDT2020-11-13121.35119.55122.20+8.80+7.82%459352.82%
AMZN201120C033000002020-10-23 3:59PM EDT2020-11-20138.12136.95139.35+10.00+7.81%26411,65950.68%
AMZN201127C033000002020-10-23 3:56PM EDT2020-11-27148.00148.60151.00+7.00+4.96%331,43848.60%
AMZN201218C033000002020-10-23 3:58PM EDT2020-12-18193.81192.45195.15+12.71+7.02%992,07847.28%
AMZN210115C033000002020-10-23 3:58PM EDT2021-01-15238.00236.25239.30+15.81+7.12%532,36145.81%
AMZN210219C033000002020-10-23 3:58PM EDT2021-02-19294.70292.75296.25+19.25+6.99%52,67546.29%
AMZN210319C033000002020-10-23 3:24PM EDT2021-03-19312.50323.45327.40+3.00+0.97%742145.49%
AMZN210416C033000002020-10-22 3:26PM EDT2021-04-16333.00348.60352.800.00-46444.56%
AMZN210618C033000002020-10-23 3:54PM EDT2021-06-18403.05405.30409.75+13.85+3.56%1066643.74%
AMZN210716C033000002020-10-23 3:50PM EDT2021-07-16419.51423.65429.30-4.96-1.17%97843.17%
AMZN210820C033000002020-10-23 11:46AM EDT2021-08-20425.00451.25456.65-30.95-6.79%23442.96%
AMZN210917C033000002020-10-22 2:02PM EDT2021-09-17449.95465.85472.050.00-66142.37%
AMZN220121C033000002020-10-23 3:59PM EDT2022-01-21541.96537.55545.40+14.25+2.70%262241.22%
AMZN220617C033000002020-10-22 1:08PM EDT2022-06-17590.71609.40622.250.00-115440.59%
AMZN230120C033000002020-10-23 11:27AM EDT2023-01-20691.57707.50725.00-1.11-0.16%23240.31%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P033000002020-10-23 3:57PM EDT2020-10-30167.85166.15169.35-23.52-12.29%49565263.26%
AMZN201106P033000002020-10-23 12:50PM EDT2020-11-06224.00196.40199.55-2.90-1.28%1042757.18%
AMZN201113P033000002020-10-23 3:24PM EDT2020-11-13228.52214.20217.35-7.08-3.01%2510352.60%
AMZN201120P033000002020-10-23 3:59PM EDT2020-11-20232.35231.30234.30-25.30-9.82%381,85750.42%
AMZN201127P033000002020-10-23 3:55PM EDT2020-11-27247.46242.75245.85-17.81-6.71%84548.42%
AMZN201218P033000002020-10-23 3:32PM EDT2020-12-18290.96286.10289.10-22.24-7.10%111,77446.96%
AMZN210115P033000002020-10-23 2:52PM EDT2021-01-15347.50327.70330.75-2.50-0.71%31,60045.14%
AMZN210219P033000002020-10-23 1:12PM EDT2021-02-19402.04382.55386.00+1.34+0.33%37645.50%
AMZN210319P033000002020-10-23 12:08PM EDT2021-03-19437.74411.90415.80+1.85+0.42%127944.61%
AMZN210416P033000002020-10-23 2:37PM EDT2021-04-16452.78435.70439.85-1.67-0.37%52143.61%
AMZN210618P033000002020-10-23 1:49PM EDT2021-06-18510.90489.65493.75+6.25+1.24%354342.63%
AMZN210716P033000002020-10-13 3:38PM EDT2021-07-16409.80506.05511.450.00-13041.96%
AMZN210820P033000002020-10-16 1:22PM EDT2021-08-20504.95531.20537.000.00-1641.66%
AMZN210917P033000002020-10-13 11:35AM EDT2021-09-17570.00544.50551.15+49.00+9.40%135241.02%
AMZN220121P033000002020-10-23 1:26PM EDT2022-01-21625.76608.35614.85+10.88+1.77%116639.39%
AMZN220617P033000002020-10-22 12:45PM EDT2022-06-17713.10669.75681.000.00-24638.34%
AMZN230120P033000002020-10-20 1:27PM EDT2023-01-20766.56749.65766.000.00-11237.41%