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:4100.00
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030C041000002020-10-23 3:59PM EDT2020-10-301.100.781.15-0.15-12.00%25437879.64%
AMZN201106C041000002020-10-23 3:58PM EDT2020-11-063.553.354.00-0.25-6.58%423264.99%
AMZN201113C041000002020-10-23 3:52PM EDT2020-11-136.306.007.10+6.30-2257.69%
AMZN201120C041000002020-10-23 3:57PM EDT2020-11-2010.159.9010.50+0.40+4.10%601,54253.95%
AMZN201127C041000002020-10-23 1:46PM EDT2020-11-2711.5013.1014.20+11.50-1551.03%
AMZN201218C041000002020-10-23 3:13PM EDT2020-12-1826.5029.2030.25-1.25-4.50%131,33948.44%
AMZN210115C041000002020-10-23 3:58PM EDT2021-01-1550.7450.2051.60+3.74+7.96%41,45245.93%
AMZN210219C041000002020-10-21 1:19PM EDT2021-02-1989.8585.1087.100.00-537645.90%
AMZN210319C041000002020-10-22 2:19PM EDT2021-03-19102.18106.90109.350.00-33044.96%
AMZN210416C041000002020-10-21 12:00PM EDT2021-04-16131.87126.00128.800.00-32243.99%
AMZN210618C041000002020-10-22 12:26PM EDT2021-06-18159.30172.85176.100.00-19743.17%
AMZN210716C041000002020-10-22 12:39PM EDT2021-07-16173.00188.50192.650.00-31,12942.56%
AMZN210820C041000002020-10-22 12:45PM EDT2021-08-20197.45213.45217.200.00-22042.37%
AMZN210917C041000002020-10-13 9:49AM EDT2021-09-17335.48227.00231.500.00-1341.82%
AMZN220121C041000002020-10-22 3:23PM EDT2022-01-21278.32292.80299.150.00-227140.62%
AMZN220617C041000002020-10-14 10:56AM EDT2022-06-17493.45364.20375.200.00-1211440.11%
AMZN230120C041000002020-10-15 12:40PM EDT2023-01-20559.25461.30478.000.00-71439.83%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201030P041000002020-10-19 4:11PM EDT2020-10-30668.00893.80900.350.00--184.03%
AMZN201106P041000002020-10-19 12:07AM EDT2020-11-06730.28895.05902.850.00--764.11%
AMZN201120P041000002020-10-23 11:02AM EDT2020-11-20947.97901.50908.45+142.47+17.69%41453.10%
AMZN201218P041000002020-10-12 11:51AM EDT2020-12-18743.46921.40925.950.00-61148.51%
AMZN210115P041000002020-09-30 10:31AM EDT2021-01-15969.92940.15944.950.00-31345.33%
AMZN210219P041000002020-10-01 10:35AM EDT2021-02-19999.97972.95978.100.00-4345.04%
AMZN210618P041000002020-10-16 2:03PM EDT2021-06-18990.201,055.101,060.350.00-3641.92%
AMZN210716P041000002020-09-02 10:29AM EDT2021-07-16885.201,131.451,140.000.00-11547.84%
AMZN210820P041000002020-10-19 12:04AM EDT2021-08-201,047.051,089.601,097.600.00--240.94%
AMZN220121P041000002020-07-15 9:44AM EDT2022-01-211,247.001,195.501,203.950.00-1141.34%
AMZN220617P041000002020-08-18 12:42PM EDT2022-06-171,157.391,326.551,339.600.00-3344.42%