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:3950.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C039500002020-10-23 3:51PM EDT2020-10-302.062.002.42-0.43-17.27%5816971.56%
AMZN201106C039500002020-10-23 3:53PM EDT2020-11-066.006.156.85-0.78-11.50%198760.41%
AMZN201120C039500002020-10-23 2:45PM EDT2020-11-2013.8815.9516.75-1.53-9.93%823451.75%
AMZN201218C039500002020-10-23 3:54PM EDT2020-12-1840.9342.0543.30+1.93+4.95%1723047.55%
AMZN210115C039500002020-10-22 2:31PM EDT2021-01-1563.2967.8569.550.00-631745.45%
AMZN210219C039500002020-10-19 10:09AM EDT2021-02-1999.70108.65111.000.00-17045.75%
AMZN210319C039500002020-10-22 12:40PM EDT2021-03-19119.43132.90135.650.00-21344.87%
AMZN210416C039500002020-10-22 12:39PM EDT2021-04-16139.43153.70156.800.00-2743.92%
AMZN210618C039500002020-10-20 9:59AM EDT2021-06-18218.00203.80207.300.00-13743.15%
AMZN210716C039500002020-10-14 9:57AM EDT2021-07-16325.00220.50224.900.00-1442.57%
AMZN210820C039500002020-10-20 11:25AM EDT2021-08-20231.63246.55250.70-42.92-15.63%1442.40%
AMZN210917C039500002020-10-20 11:25AM EDT2021-09-17246.06260.70265.55-44.32-15.26%1341.85%
AMZN220121C039500002020-10-20 12:55PM EDT2022-01-21358.10328.95335.550.00-27040.68%
AMZN220617C039500002020-10-14 10:44AM EDT2022-06-17534.80401.55413.250.00-43640.19%
AMZN230120C039500002020-10-16 3:48PM EDT2023-01-20604.00500.10517.000.00-1539.90%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P039500002020-10-22 9:42AM EDT2020-10-30776.65743.85751.300.00-1270.45%
AMZN201120P039500002020-10-23 11:03AM EDT2020-11-20798.09757.60764.45-4.21-0.52%52651.08%
AMZN201218P039500002020-10-13 11:35AM EDT2020-12-18571.72784.30788.750.00-91247.52%
AMZN210115P039500002020-10-19 1:34PM EDT2021-01-15801.35808.00812.600.00-21444.88%
AMZN210219P039500002020-09-16 3:15PM EDT2021-02-19746.000.000.00-196.00-20.81%1160.00%
AMZN210319P039500002020-10-19 4:17PM EDT2021-03-19743.90869.75875.150.00--343.99%
AMZN210416P039500002020-10-19 4:15PM EDT2021-04-16851.10889.00894.800.00--1542.95%
AMZN210618P039500002020-10-16 1:57PM EDT2021-06-18880.95936.40941.500.00-1541.96%
AMZN210716P039500002020-09-25 3:58PM EDT2021-07-161,018.10950.75957.050.00-4641.26%
AMZN220121P039500002020-10-09 12:11PM EDT2022-01-21990.201,045.951,055.350.00-11238.85%
AMZN220617P039500002020-08-25 1:11PM EDT2022-06-171,047.001,210.001,219.500.00-10010143.95%