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:3650.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C036500002020-10-23 3:59PM EDT2020-10-309.609.109.95-0.55-5.42%19441864.00%
AMZN201106C036500002020-10-23 3:54PM EDT2020-11-0623.7522.9524.25+0.65+2.81%3714157.50%
AMZN201120C036500002020-10-23 3:57PM EDT2020-11-2044.5044.5546.05+1.60+3.73%6458150.49%
AMZN201218C036500002020-10-23 3:38PM EDT2020-12-1881.2187.3089.15+0.51+0.63%75547.12%
AMZN210115C036500002020-10-23 2:09PM EDT2021-01-15114.80123.80126.00-1.27-1.09%1360145.45%
AMZN210219C036500002020-10-19 11:14AM EDT2021-02-19218.60174.45177.300.00-24945.88%
AMZN210319C036500002020-10-23 9:33AM EDT2021-03-19193.55203.10206.40-37.85-16.36%11145.08%
AMZN210618C036500002020-10-21 3:08PM EDT2021-06-18294.00282.25286.100.00-28943.40%
AMZN210716C036500002020-10-23 2:42PM EDT2021-07-16286.70300.15305.55-41.85-12.74%1542.86%
AMZN210820C036500002020-10-23 10:02AM EDT2021-08-20305.37327.70332.60-3.69-1.19%12142.65%
AMZN210917C036500002020-10-23 12:40PM EDT2021-09-17326.00342.55348.05+1.71+0.53%21042.08%
AMZN220121C036500002020-10-19 3:56PM EDT2022-01-21447.15414.00421.100.00-19440.92%
AMZN220617C036500002020-10-09 2:19PM EDT2022-06-17558.35487.60499.650.00-11740.36%
AMZN230120C036500002020-10-13 11:25AM EDT2023-01-20791.00587.40604.500.00-1240.08%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P036500002020-10-19 9:30AM EDT2020-10-30400.75451.35458.600.00-11063.78%
AMZN201106P036500002020-10-19 4:38PM EDT2020-11-06388.01466.65471.250.00--257.33%
AMZN201120P036500002020-10-15 3:44PM EDT2020-11-20402.55487.95492.050.00-11150.13%
AMZN201218P036500002020-10-20 1:52PM EDT2020-12-18502.73530.05534.050.00-11446.96%
AMZN210115P036500002020-10-16 10:09AM EDT2021-01-15624.11564.30568.350.00-16344.87%
AMZN210219P036500002020-10-22 11:43AM EDT2021-02-19658.81613.25617.600.00-12445.12%
AMZN210319P036500002020-10-14 2:00PM EDT2021-03-19564.50640.65645.450.00-1444.25%
AMZN210618P036500002020-10-16 11:33AM EDT2021-06-18668.47715.45720.200.00-11242.28%
AMZN210716P036500002020-09-21 12:02AM EDT2021-07-16771.550.000.000.00--10.00%
AMZN210917P036500002020-10-19 4:18PM EDT2021-09-17674.95769.35776.900.00--140.71%
AMZN220121P036500002020-10-16 1:25PM EDT2022-01-21803.40832.60840.950.00-81639.14%
AMZN220617P036500002020-09-03 3:29PM EDT2022-06-17928.00936.90954.450.00--140.95%