Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.167,46-57,54 (-1,78%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3500.00
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814C035000002020-08-07 3:59PM EDT2020-08-143.553.654.00-2.22-38.47%1,50679043.35%
AMZN200821C035000002020-08-07 3:59PM EDT2020-08-2111.0010.7011.45-4.10-27.15%1,2092,09339.04%
AMZN200828C035000002020-08-07 3:57PM EDT2020-08-2819.5818.5020.35-12.97-39.85%8725337.62%
AMZN200918C035000002020-08-07 3:59PM EDT2020-09-1850.5048.6052.20-10.50-17.21%30584137.49%
AMZN201016C035000002020-08-07 3:52PM EDT2020-10-1695.8594.8597.15-13.15-12.06%6641,14438.79%
AMZN201120C035000002020-08-07 2:58PM EDT2020-11-20161.00164.20169.35-17.08-9.59%483,29943.23%
AMZN210115C035000002020-08-07 3:58PM EDT2021-01-15223.97219.30225.25-9.18-3.94%6542,04341.81%
AMZN210219C035000002020-08-07 3:06PM EDT2021-02-19255.00256.00264.80-21.60-7.81%2020942.24%
AMZN210618C035000002020-08-07 3:04PM EDT2021-06-18354.39352.50361.85-15.61-4.22%2029841.64%
AMZN210716C035000002020-08-07 12:49PM EDT2021-07-16381.00370.50380.50+8.00+2.14%218741.43%
AMZN220121C035000002020-08-07 1:18PM EDT2022-01-21470.00473.00483.00-30.00-6.00%551039.98%
AMZN220617C035000002020-08-07 3:14PM EDT2022-06-17533.79539.50549.50-21.19-3.82%510739.26%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200814P035000002020-08-07 1:05PM EDT2020-08-14325.00333.45340.50-64.27-16.51%201950.40%
AMZN200821P035000002020-08-07 2:42PM EDT2020-08-21362.62340.30347.55+84.08+30.19%812142.07%
AMZN200828P035000002020-08-06 2:31PM EDT2020-08-28301.24348.65355.950.00-2639.36%
AMZN200918P035000002020-08-07 3:33PM EDT2020-09-18389.40378.40386.50-5.90-1.49%56138.03%
AMZN201016P035000002020-08-07 1:46PM EDT2020-10-16425.70422.45430.15+48.50+12.86%3938.90%
AMZN201120P035000002020-08-06 2:36PM EDT2020-11-20448.86493.30500.850.00-64743.08%
AMZN210115P035000002020-08-07 12:57PM EDT2021-01-15531.85545.75553.50+21.00+4.11%210141.30%
AMZN210219P035000002020-08-06 3:32PM EDT2021-02-19531.00580.55590.500.00-22341.51%
AMZN210618P035000002020-07-20 9:48AM EDT2021-06-18734.20669.50679.500.00-1840.40%
AMZN210716P035000002020-07-31 1:32PM EDT2021-07-16645.00686.00696.000.00-1540.07%
AMZN220121P035000002020-08-07 3:56PM EDT2022-01-21781.70777.00787.00+50.45+6.90%11038.15%
AMZN220617P035000002020-08-04 1:07PM EDT2022-06-17850.00834.50844.500.00-11637.11%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità