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:3850.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C038500002020-10-23 3:59PM EDT2020-10-303.353.053.55-0.71-17.49%11115168.30%
AMZN201106C038500002020-10-23 3:57PM EDT2020-11-069.859.3510.20-0.38-3.71%2526359.12%
AMZN201120C038500002020-10-23 3:46PM EDT2020-11-2021.2522.9023.30-0.22-1.02%201,12551.31%
AMZN201218C038500002020-10-23 1:12PM EDT2020-12-1848.1053.6555.10-1.13-2.30%825647.32%
AMZN210115C038500002020-10-23 3:28PM EDT2021-01-1583.9083.0584.95+6.00+7.70%853245.40%
AMZN210219C038500002020-10-22 1:13PM EDT2021-02-19118.90127.50130.050.00-1049945.77%
AMZN210319C038500002020-10-23 3:47PM EDT2021-03-19150.89153.40156.35+8.89+6.26%15644.92%
AMZN210416C038500002020-10-20 12:31PM EDT2021-04-16182.00175.50178.600.00-22743.99%
AMZN210618C038500002020-10-22 11:58AM EDT2021-06-18213.45227.30231.050.00-16143.22%
AMZN210716C038500002020-10-23 11:13AM EDT2021-07-16237.00244.55249.30-138.00-36.80%1342.65%
AMZN210820C038500002020-10-20 12:47PM EDT2021-08-20255.89271.30275.70-50.62-16.51%1942.48%
AMZN210917C038500002020-10-23 9:55AM EDT2021-09-17270.62285.80290.80-51.52-15.99%12341.92%
AMZN220121C038500002020-10-16 1:24PM EDT2022-01-21463.55355.30362.150.00-370340.76%
AMZN220617C038500002020-10-14 10:45AM EDT2022-06-17570.45428.50440.350.00-84440.24%
AMZN230120C038500002020-10-19 2:50PM EDT2023-01-20579.25527.75545.000.00-91639.97%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P038500002020-10-22 9:39AM EDT2020-10-30673.85645.70652.500.00-1368.99%
AMZN201120P038500002020-10-22 10:14AM EDT2020-11-20714.20665.40669.800.00-11350.67%
AMZN201218P038500002020-10-13 12:40PM EDT2020-12-18564.42696.10700.450.00-51547.26%
AMZN210115P038500002020-10-19 1:53PM EDT2021-01-15741.05723.30727.750.00-15444.82%
AMZN210219P038500002020-10-22 10:55AM EDT2021-02-19823.20765.85770.600.00-11144.98%
AMZN210319P038500002020-10-16 3:40PM EDT2021-03-19748.50790.50795.700.00-61044.07%
AMZN210618P038500002020-10-12 11:24AM EDT2021-06-18731.51860.15865.150.00-303142.06%
AMZN220121P038500002020-08-27 2:17PM EDT2022-01-21866.001,022.751,034.850.00-47842.72%