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:3350.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C033500002020-10-23 3:59PM EDT2020-10-3055.9654.8056.80+3.54+6.75%9651,14463.06%
AMZN201106C033500002020-10-23 3:56PM EDT2020-11-0685.5084.0586.35+5.50+6.88%29559057.31%
AMZN201113C033500002020-10-23 3:48PM EDT2020-11-1398.00101.35103.80+3.00+3.16%101752.74%
AMZN201120C033500002020-10-23 3:57PM EDT2020-11-20118.76118.30120.60+7.26+6.51%531,06250.62%
AMZN201127C033500002020-10-23 3:58PM EDT2020-11-27130.82129.80132.35+17.67+15.62%41148.62%
AMZN201218C033500002020-10-23 3:56PM EDT2020-12-18172.12173.00175.65+12.67+7.95%2332347.23%
AMZN210115C033500002020-10-23 3:47PM EDT2021-01-15212.20216.50219.35+8.70+4.28%726145.74%
AMZN210219C033500002020-10-23 3:47PM EDT2021-02-19268.60273.00276.35+19.20+7.70%11,06246.25%
AMZN210319C033500002020-10-23 11:26AM EDT2021-03-19283.08303.45307.30+0.98+0.35%229945.43%
AMZN210416C033500002020-10-20 3:23PM EDT2021-04-16304.96328.65332.750.00-113444.51%
AMZN210618C033500002020-10-22 1:13PM EDT2021-06-18369.75385.45389.850.00-968843.70%
AMZN210716C033500002020-10-21 1:25PM EDT2021-07-16412.42403.90409.450.00-23643.13%
AMZN210820C033500002020-10-20 10:29AM EDT2021-08-20461.05431.50436.850.00-412142.91%
AMZN210917C033500002020-10-16 3:13PM EDT2021-09-17433.39446.25452.350.00-51442.33%
AMZN220121C033500002020-10-21 2:43PM EDT2022-01-21539.60518.15525.900.00-1415941.18%
AMZN230120C033500002020-10-15 10:36AM EDT2023-01-20802.00689.00706.500.00-55740.28%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P033500002020-10-23 3:51PM EDT2020-10-30208.16199.55202.90-22.24-9.65%3031462.96%
AMZN201106P033500002020-10-23 2:09PM EDT2020-11-06252.12228.65232.15-28.88-10.28%379257.14%
AMZN201113P033500002020-10-23 12:00PM EDT2020-11-13280.98245.80249.15-16.25-5.47%43052.51%
AMZN201120P033500002020-10-23 2:42PM EDT2020-11-20286.45262.50265.55-3.49-1.20%3027650.32%
AMZN201127P033500002020-10-22 2:41PM EDT2020-11-27302.60273.80277.050.00-11048.39%
AMZN201218P033500002020-10-21 1:35PM EDT2020-12-18344.30316.65319.70+0.59+0.17%1017646.93%
AMZN210115P033500002020-10-23 12:54PM EDT2021-01-15381.95357.75361.05+3.43+0.91%25545.11%
AMZN210219P033500002020-10-22 3:23PM EDT2021-02-19433.30412.45416.05-5.44-1.24%123845.46%
AMZN210319P033500002020-10-16 1:37PM EDT2021-03-19403.45441.80445.800.00-1821644.57%
AMZN210416P033500002020-10-09 12:13PM EDT2021-04-16518.60465.60469.900.00-1643.57%
AMZN210618P033500002020-10-22 10:20AM EDT2021-06-18557.00519.60523.800.00-218042.59%
AMZN210716P033500002020-10-23 3:46PM EDT2021-07-16546.25536.05541.55-28.82-5.01%29341.92%
AMZN210820P033500002020-10-16 12:31PM EDT2021-08-20540.35561.25567.200.00-23841.62%
AMZN210917P033500002020-10-12 10:22AM EDT2021-09-17475.20574.55581.400.00-17940.98%
AMZN220121P033500002020-10-16 1:24PM EDT2022-01-21618.05638.65645.300.00-79639.36%
AMZN230120P033500002020-10-19 12:05AM EDT2023-01-20793.50780.45797.650.00--437.41%