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:3300.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C033000002020-08-14 3:59PM EDT2020-08-218.258.058.50-9.80-54.29%2,2804,72929.92%
AMZN200828C033000002020-08-14 3:57PM EDT2020-08-2824.7024.5025.00-11.70-32.14%26291931.27%
AMZN200904C033000002020-08-14 3:55PM EDT2020-09-0441.0040.1543.15-14.00-25.45%655032.93%
AMZN200911C033000002020-08-14 3:58PM EDT2020-09-1154.0251.0056.75-11.78-17.90%141332.98%
AMZN200918C033000002020-08-14 3:58PM EDT2020-09-1867.8066.9569.90-12.50-15.57%20888933.22%
AMZN200925C033000002020-08-14 2:23PM EDT2020-09-2580.5079.4585.40-14.45-15.22%42434.23%
AMZN201016C033000002020-08-14 3:58PM EDT2020-10-16119.12117.85120.00-13.04-9.87%571,00434.88%
AMZN201120C033000002020-08-14 3:26PM EDT2020-11-20187.55192.45196.50-20.28-9.76%6598039.93%
AMZN210115C033000002020-08-14 3:52PM EDT2021-01-15246.45248.70255.00-21.30-7.96%6077339.05%
AMZN210219C033000002020-08-13 1:15PM EDT2021-02-19320.93286.80294.000.00-119739.57%
AMZN210618C033000002020-08-14 11:09AM EDT2021-06-18382.00375.95385.00-31.61-7.64%124538.88%
AMZN210716C033000002020-08-13 1:58PM EDT2021-07-16393.75391.50401.50-31.65-7.44%14138.60%
AMZN220121C033000002020-08-13 3:07PM EDT2022-01-21519.93496.50506.500.00-1312937.87%
AMZN220617C033000002020-08-13 3:24PM EDT2022-06-17593.37565.00575.000.00-1612237.54%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P033000002020-08-14 3:53PM EDT2020-08-21164.20157.70163.20+5.20+3.27%5334632.69%
AMZN200828P033000002020-08-14 3:58PM EDT2020-08-28176.00174.10180.00+4.86+2.84%72132.86%
AMZN200904P033000002020-08-14 1:30PM EDT2020-09-04192.33190.45196.05-29.22-13.19%3133.30%
AMZN200911P033000002020-08-07 3:48PM EDT2020-09-11215.50200.20209.200.00-1133.14%
AMZN200918P033000002020-08-14 2:10PM EDT2020-09-18225.25217.25222.70+14.81+7.04%116833.45%
AMZN200925P033000002020-08-06 3:10PM EDT2020-09-25296.05229.55237.600.00-1234.29%
AMZN201016P033000002020-08-13 2:51PM EDT2020-10-16265.00267.35273.20+2.72+1.04%114235.13%
AMZN201120P033000002020-08-12 11:51AM EDT2020-11-20331.00341.10347.250.00-14039.75%
AMZN210115P033000002020-08-14 12:39PM EDT2021-01-15400.13395.05399.70+7.46+1.90%423338.17%
AMZN210219P033000002020-08-12 10:41AM EDT2021-02-19450.00431.55439.150.00-42738.83%
AMZN210618P033000002020-08-14 2:56PM EDT2021-06-18520.65515.40523.50+15.65+3.10%15537.74%
AMZN210716P033000002020-07-31 10:39AM EDT2021-07-16514.00528.65537.500.00-1137.29%
AMZN220121P033000002020-07-21 9:58AM EDT2022-01-21654.30620.00629.950.00-84936.00%
AMZN220617P033000002020-08-10 3:07PM EDT2022-06-17713.20679.00689.000.00-12635.32%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità