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:3900.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C039000002020-10-23 3:58PM EDT2020-10-302.802.302.80-0.20-6.67%25366969.36%
AMZN201106C039000002020-10-23 3:56PM EDT2020-11-068.007.808.40-0.40-4.76%4129259.96%
AMZN201120C039000002020-10-23 3:44PM EDT2020-11-2017.8518.8519.50-0.08-0.45%1851,13451.35%
AMZN201218C039000002020-10-23 3:32PM EDT2020-12-1843.5047.4548.80-0.90-2.03%1774047.41%
AMZN210115C039000002020-10-23 1:05PM EDT2021-01-1576.0075.1076.80+5.60+7.95%121,19845.41%
AMZN210219C039000002020-10-23 2:20PM EDT2021-02-19110.50117.70120.10+2.50+2.31%151,24345.74%
AMZN210319C039000002020-10-23 12:19PM EDT2021-03-19132.83142.80145.65+0.36+0.27%227844.89%
AMZN210416C039000002020-10-23 3:07PM EDT2021-04-16154.00164.20167.35-71.20-31.62%22243.95%
AMZN210618C039000002020-10-23 3:09PM EDT2021-06-18205.00215.30218.90-4.01-1.92%325443.19%
AMZN210716C039000002020-10-12 3:16PM EDT2021-07-16348.70232.25236.800.00-14442.61%
AMZN210820C039000002020-10-23 10:00AM EDT2021-08-20242.97258.65262.90-34.01-12.28%18242.43%
AMZN210917C039000002020-10-23 2:34PM EDT2021-09-17264.30272.95277.90-28.11-9.61%22141.88%
AMZN220121C039000002020-10-22 2:57PM EDT2022-01-21330.45341.90348.850.00-1027440.74%
AMZN220617C039000002020-10-19 1:16PM EDT2022-06-17477.06414.80426.650.00-14240.22%
AMZN230120C039000002020-10-21 12:09PM EDT2023-01-20539.50513.75531.000.00-11739.94%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P039000002020-10-19 9:33AM EDT2020-10-30611.30695.20701.800.00-1470.78%
AMZN201106P039000002020-10-23 12:04PM EDT2020-11-06747.67699.30707.05+163.53+27.99%3959.20%
AMZN201120P039000002020-10-15 3:08PM EDT2020-11-20612.60711.85716.300.00-51650.90%
AMZN201218P039000002020-10-07 3:04PM EDT2020-12-18778.67739.85744.200.00-4847.37%
AMZN210115P039000002020-10-19 1:53PM EDT2021-01-15782.27765.25769.750.00-16944.83%
AMZN210219P039000002020-10-22 10:04AM EDT2021-02-19841.30806.00810.850.00-21744.96%
AMZN210319P039000002020-10-21 12:13PM EDT2021-03-19871.42829.75835.100.00-1344.03%
AMZN210416P039000002020-10-19 12:02AM EDT2021-04-16800.55849.65855.300.00--142.99%
AMZN210618P039000002020-08-28 10:50AM EDT2021-06-18785.55903.15909.850.00-1242.73%
AMZN210716P039000002020-09-25 3:58PM EDT2021-07-16978.60912.70918.850.00-42041.31%
AMZN220121P039000002020-10-16 10:15AM EDT2022-01-21955.051,009.151,018.400.00-23538.90%
AMZN220617P039000002020-08-26 11:03AM EDT2022-06-17985.001,153.651,169.750.00-11143.16%
AMZN230120P039000002020-09-30 11:21AM EDT2023-01-201,166.301,151.151,166.000.00-1036.82%