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:3550.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C035500002020-10-23 3:59PM EDT2020-10-3017.5017.6518.00+0.15+0.86%41875163.45%
AMZN201106C035500002020-10-23 3:57PM EDT2020-11-0636.7036.1537.75+1.50+4.26%6814857.21%
AMZN201120C035500002020-10-23 3:52PM EDT2020-11-2060.6062.6564.35+2.72+4.70%2443450.43%
AMZN201218C035500002020-10-23 3:48PM EDT2020-12-18108.30110.45112.60+5.80+5.66%727547.11%
AMZN210115C035500002020-10-23 2:09PM EDT2021-01-15139.22149.90152.40+0.22+0.16%1046245.52%
AMZN210219C035500002020-10-22 3:13PM EDT2021-02-19187.20203.45206.450.00-18446.01%
AMZN210319C035500002020-10-20 11:31AM EDT2021-03-19253.30232.95236.450.00-117045.19%
AMZN210416C035500002020-10-21 9:39AM EDT2021-04-16285.25257.50261.200.00-123644.27%
AMZN210618C035500002020-10-23 3:28PM EDT2021-06-18304.00313.65317.70+6.71+2.26%136143.49%
AMZN210716C035500002020-10-22 1:36PM EDT2021-07-16315.24331.90337.250.00-11842.94%
AMZN210820C035500002020-10-22 12:42PM EDT2021-08-20333.91359.65364.700.00-12642.74%
AMZN220121C035500002020-10-19 2:56PM EDT2022-01-21487.34446.50453.750.00-117041.00%
AMZN220617C035500002020-10-16 10:22AM EDT2022-06-17508.76519.95532.150.00-13040.42%
AMZN230120C035500002020-10-22 12:53PM EDT2023-01-20601.68619.55637.000.00-1740.16%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P035500002020-10-23 3:46PM EDT2020-10-30373.70360.85365.25-29.42-7.30%42863.06%
AMZN201106P035500002020-10-23 10:31AM EDT2020-11-06418.79380.05384.40+98.14+30.61%22757.03%
AMZN201120P035500002020-10-16 10:42AM EDT2020-11-20448.50406.20410.10+134.04+42.63%15950.10%
AMZN201218P035500002020-10-16 10:36AM EDT2020-12-18368.19453.50457.250.00-12446.91%
AMZN210115P035500002020-10-22 12:38PM EDT2021-01-15544.05490.70494.400.00-151844.91%
AMZN210219P035500002020-09-01 3:30PM EDT2021-02-19455.00563.55569.650.00-11948.51%
AMZN210319P035500002020-10-12 11:21AM EDT2021-03-19466.00570.65575.200.00-1244.35%
AMZN210416P035500002020-10-19 3:02PM EDT2021-04-16621.20593.80598.650.00--143.35%
AMZN210618P035500002020-10-12 11:13AM EDT2021-06-18547.41690.40694.850.00-1246.59%
AMZN210716P035500002020-10-07 3:37PM EDT2021-07-16682.90663.45669.150.00--141.70%
AMZN210820P035500002020-10-13 11:36AM EDT2021-08-20565.01688.20694.850.00-1741.43%
AMZN210917P035500002020-10-19 12:02AM EDT2021-09-17677.20701.75709.100.00--240.81%
AMZN220121P035500002020-10-16 1:25PM EDT2022-01-21739.45765.70773.050.00-162139.19%
AMZN220617P035500002020-08-31 10:17AM EDT2022-06-17735.10826.80840.800.00-3438.21%