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:3600.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C036000002020-10-23 3:59PM EDT2020-10-3012.9612.9013.25-0.04-0.31%1,5181,16163.70%
AMZN201106C036000002020-10-23 3:58PM EDT2020-11-0629.7628.9030.30+1.61+5.72%39030457.34%
AMZN201120C036000002020-10-23 3:58PM EDT2020-11-2053.5152.8554.10+4.51+9.20%1242,42850.36%
AMZN201218C036000002020-10-23 3:52PM EDT2020-12-1896.9098.20100.00+3.72+3.99%2985347.04%
AMZN210115C036000002020-10-23 2:33PM EDT2021-01-15137.23136.30138.70+9.30+7.27%242,20545.49%
AMZN210219C036000002020-10-23 3:51PM EDT2021-02-19186.47188.45191.45+6.47+3.59%386245.95%
AMZN210319C036000002020-10-23 12:26PM EDT2021-03-19201.68217.65221.05-5.57-2.69%318945.14%
AMZN210416C036000002020-10-21 10:33AM EDT2021-04-16262.30241.80245.500.00-15244.22%
AMZN210618C036000002020-10-23 3:05PM EDT2021-06-18281.69297.60301.65-7.78-2.69%466443.46%
AMZN210716C036000002020-10-22 1:35PM EDT2021-07-16300.03315.65321.150.00-474642.91%
AMZN210820C036000002020-10-22 12:31PM EDT2021-08-20321.48343.35348.350.00-25542.70%
AMZN210917C036000002020-10-22 12:31PM EDT2021-09-17336.71358.20363.800.00-21942.12%
AMZN220121C036000002020-10-23 2:31PM EDT2022-01-21419.00429.95437.15+4.17+1.01%352640.96%
AMZN220617C036000002020-10-23 2:31PM EDT2022-06-17501.50503.55515.90+3.50+0.70%119240.40%
AMZN230120C036000002020-10-20 9:50AM EDT2023-01-20659.41603.25620.500.00-12240.12%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P036000002020-10-23 3:46PM EDT2020-10-30419.49406.20410.70-43.76-9.45%410463.42%
AMZN201106P036000002020-10-23 3:52PM EDT2020-11-06433.11422.65427.10-22.89-5.02%591757.14%
AMZN201120P036000002020-10-23 3:57PM EDT2020-11-20447.75446.40450.40-49.50-9.95%44950.11%
AMZN201218P036000002020-10-22 11:12AM EDT2020-12-18548.73491.10494.850.00-12446.88%
AMZN210115P036000002020-10-22 12:38PM EDT2021-01-15581.75526.95530.800.00-13444.88%
AMZN210219P036000002020-10-12 2:42PM EDT2021-02-19603.55577.35581.550.00-110145.17%
AMZN210319P036000002020-10-12 9:34AM EDT2021-03-19527.09605.25609.900.00-1744.30%
AMZN210416P036000002020-10-13 10:53AM EDT2021-04-16498.40628.00632.950.00-21243.29%
AMZN210618P036000002020-10-07 1:07PM EDT2021-06-18708.65680.95685.600.00-1842.33%
AMZN210716P036000002020-10-20 2:25PM EDT2021-07-16690.40697.05702.800.00-11141.64%
AMZN210820P036000002020-10-16 12:28PM EDT2021-08-20685.70721.65728.450.00-1941.38%
AMZN210917P036000002020-10-16 9:48AM EDT2021-09-17676.75735.35742.700.00-2740.76%
AMZN220121P036000002020-10-16 1:25PM EDT2022-01-21770.05798.85806.500.00-1226339.15%
AMZN220617P036000002020-09-02 9:40AM EDT2022-06-17738.00902.20919.750.00-15740.94%
AMZN230120P036000002020-10-19 12:05AM EDT2023-01-20952.50942.55958.000.00--137.11%