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:4000.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C040000002020-10-23 3:59PM EDT2020-10-301.701.651.89-0.28-14.14%9101,96672.84%
AMZN201106C040000002020-10-23 3:56PM EDT2020-11-065.305.205.70-0.40-7.02%13838361.33%
AMZN201120C040000002020-10-23 3:57PM EDT2020-11-2013.5913.5514.10+0.49+3.74%2072,06752.05%
AMZN201218C040000002020-10-23 3:56PM EDT2020-12-1837.0637.2038.00+2.66+7.73%541,87247.54%
AMZN210115C040000002020-10-23 3:58PM EDT2021-01-1562.3961.5063.05+5.49+9.65%772,84945.53%
AMZN210219C040000002020-10-23 3:57PM EDT2021-02-19101.00101.25102.35+6.44+6.81%1391,67445.72%
AMZN210319C040000002020-10-23 3:47PM EDT2021-03-19121.61123.60126.25+3.61+3.06%1047444.84%
AMZN210416C040000002020-10-22 3:56PM EDT2021-04-16136.03143.90146.850.00-725543.89%
AMZN210618C040000002020-10-23 3:59PM EDT2021-06-18195.00192.95196.35+9.85+5.32%101,47043.12%
AMZN210716C040000002020-10-23 3:49PM EDT2021-07-16207.15209.30213.60+8.15+4.10%3114542.53%
AMZN210820C040000002020-10-22 1:33PM EDT2021-08-20220.43235.00239.05-2.47-1.11%120542.36%
AMZN210917C040000002020-10-23 10:00AM EDT2021-09-17234.66249.00253.70-8.88-3.65%116941.81%
AMZN220121C040000002020-10-23 3:54PM EDT2022-01-21313.27316.45323.20+2.27+0.73%261,46540.66%
AMZN220617C040000002020-10-23 3:59PM EDT2022-06-17394.40388.70400.30+6.40+1.65%321540.16%
AMZN230120C040000002020-10-22 12:46PM EDT2023-01-20483.00486.85504.00+13.19+2.81%129439.88%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P040000002020-10-14 9:51AM EDT2020-10-30578.50793.45800.900.00-1271.73%
AMZN201106P040000002020-10-21 3:38PM EDT2020-11-06813.54796.75804.550.00-3560.55%
AMZN201120P040000002020-10-22 12:01PM EDT2020-11-20871.00805.20812.050.00-165351.40%
AMZN201218P040000002020-10-21 11:26AM EDT2020-12-18859.37829.40833.900.00-3847.67%
AMZN210115P040000002020-10-21 12:07PM EDT2021-01-15888.50851.45856.100.00-16044.92%
AMZN210219P040000002020-10-14 12:48PM EDT2021-02-19792.00888.25893.250.00-21544.90%
AMZN210319P040000002020-10-20 3:47PM EDT2021-03-19912.80910.30915.900.00-1543.96%
AMZN210416P040000002020-10-19 4:15PM EDT2021-04-16889.00929.05934.900.00--1542.90%
AMZN210618P040000002020-10-09 12:40PM EDT2021-06-18939.21975.35980.500.00-13141.91%
AMZN210716P040000002020-10-13 3:43PM EDT2021-07-161,040.00989.35995.800.00-1941.21%
AMZN210820P040000002020-10-13 3:41PM EDT2021-08-20864.251,011.551,019.300.00-3440.96%
AMZN210917P040000002020-10-19 12:41PM EDT2021-09-171,032.951,024.301,032.650.00-1440.38%
AMZN220121P040000002020-10-15 9:34AM EDT2022-01-211,052.001,083.201,092.800.00-13638.81%
AMZN220617P040000002020-10-19 10:26AM EDT2022-06-171,158.101,144.301,157.450.00-253837.81%
AMZN230120P040000002020-10-02 1:33PM EDT2023-01-201,247.251,223.651,238.000.00-25936.70%