Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.148,02-13,00 (-0,41%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4000.00
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C040000002020-08-14 3:53PM EDT2020-08-210.210.150.21-0.26-55.32%1971,76360.35%
AMZN200828C040000002020-08-14 3:57PM EDT2020-08-280.920.731.15-1.08-54.00%11729050.81%
AMZN200904C040000002020-08-14 3:44PM EDT2020-09-041.901.502.29-1.15-37.70%495946.64%
AMZN200911C040000002020-08-14 3:57PM EDT2020-09-113.052.453.60-1.90-38.38%6813143.23%
AMZN200918C040000002020-08-14 3:59PM EDT2020-09-184.554.154.65-2.10-31.58%1831,68240.30%
AMZN200925C040000002020-08-14 3:58PM EDT2020-09-256.906.357.60-2.60-27.37%271740.11%
AMZN201016C040000002020-08-14 3:55PM EDT2020-10-1615.5014.9516.25-3.90-20.10%1402,11938.27%
AMZN201120C040000002020-08-14 3:47PM EDT2020-11-2045.0045.4547.65-11.00-19.64%5760840.70%
AMZN210115C040000002020-08-14 3:56PM EDT2021-01-1580.5080.0083.20-10.50-11.54%501,66839.10%
AMZN210219C040000002020-08-14 2:48PM EDT2021-02-19110.33107.20111.60-11.16-9.19%575339.48%
AMZN210618C040000002020-08-14 3:25PM EDT2021-06-18176.00178.90186.00-19.75-10.09%786338.62%
AMZN210716C040000002020-08-12 3:29PM EDT2021-07-16222.01191.05200.850.00-18338.36%
AMZN220121C040000002020-08-14 3:18PM EDT2022-01-21285.00286.00296.00-18.35-6.05%4471937.49%
AMZN220617C040000002020-08-14 2:19PM EDT2022-06-17355.61349.00359.00-8.38-2.30%631136.97%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P040000002020-08-13 3:14PM EDT2020-08-21832.25847.50857.500.00-204467.24%
AMZN200911P040000002020-08-07 10:44AM EDT2020-09-11789.54849.50859.500.00-706749.07%
AMZN200918P040000002020-07-28 11:23AM EDT2020-09-18970.84852.10860.200.00-1244.63%
AMZN201016P040000002020-07-31 2:50PM EDT2020-10-16857.41862.25870.350.00-1139.39%
AMZN201120P040000002020-08-10 1:34PM EDT2020-11-20914.66892.05899.650.00-11540.73%
AMZN210115P040000002020-08-11 3:46PM EDT2021-01-15943.30923.50931.50+41.67+4.62%14138.50%
AMZN210219P040000002020-07-30 2:43PM EDT2021-02-191,034.79948.75957.500.00-1638.64%
AMZN210618P040000002020-08-13 10:28AM EDT2021-06-18981.771,014.401,023.000.00-164237.17%
AMZN210716P040000002020-08-04 2:23PM EDT2021-07-161,070.051,025.501,035.500.00-3436.78%
AMZN220121P040000002020-07-31 11:22AM EDT2022-01-211,083.431,107.501,117.500.00-4835.39%
AMZN220617P040000002020-08-12 11:42AM EDT2022-06-171,183.001,160.001,170.00+25.50+2.20%11234.53%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità