Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.954,91-53,82 (-1,79%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200925C042000002020-09-18 3:59PM EDT2020-09-250.190.120.18+0.05+35.71%17616591.02%
AMZN201002C042000002020-09-17 3:56PM EDT2020-10-020.950.152.55+0.11+13.10%121577.28%
AMZN201016C042000002020-09-18 1:14PM EDT2020-10-161.932.003.15-0.32-14.22%2523158.25%
AMZN201023C042000002020-09-18 11:59AM EDT2020-10-233.501.016.35-0.40-10.26%21054.59%
AMZN201030C042000002020-09-17 12:57PM EDT2020-10-306.404.859.40+0.55+9.40%21355.14%
AMZN201120C042000002020-09-18 1:08PM EDT2020-11-2013.1013.0015.85-1.89-12.61%9951751.01%
AMZN201218C042000002020-09-18 12:54PM EDT2020-12-1821.0019.0025.55-2.55-10.83%35147.85%
AMZN210115C042000002020-09-18 3:46PM EDT2021-01-1530.1526.5535.50-5.85-16.25%981,18745.23%
AMZN210219C042000002020-09-18 3:23PM EDT2021-02-1946.4745.4553.40-9.53-17.02%229944.31%
AMZN210319C042000002020-09-18 2:09PM EDT2021-03-1957.3755.7062.65-9.83-14.63%116442.67%
AMZN210416C042000002020-09-18 1:52PM EDT2021-04-1666.8263.8073.00-11.63-14.82%1741.60%
AMZN210618C042000002020-09-18 1:45PM EDT2021-06-1888.0090.00100.00-48.00-35.29%421940.42%
AMZN210716C042000002020-09-17 10:48AM EDT2021-07-16119.60101.00111.00-6.40-5.08%21939.92%
AMZN210820C042000002020-09-11 1:45PM EDT2021-08-20163.50118.00128.000.00-1639.79%
AMZN220121C042000002020-09-18 1:50PM EDT2022-01-21177.21178.00188.00-17.79-9.12%28238.35%
AMZN220617C042000002020-09-14 9:30AM EDT2022-06-17330.00239.00249.000.00-14238.09%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200925P042000002020-09-15 9:54AM EDT2020-09-251,040.601,242.501,252.500.00-10122.52%
AMZN201016P042000002020-08-26 11:49AM EDT2020-10-16831.531,244.001,254.000.00--261.88%
AMZN201120P042000002020-09-10 1:27PM EDT2020-11-20958.701,253.501,263.500.00-1450.34%
AMZN201218P042000002020-09-04 1:37PM EDT2020-12-181,059.001,261.001,271.000.00-1148.05%
AMZN210115P042000002020-09-15 12:35PM EDT2021-01-151,092.501,268.501,278.500.00-1744.60%
AMZN210219P042000002020-08-31 11:04AM EDT2021-02-19894.131,284.001,294.000.00-2843.27%
AMZN210319P042000002020-09-03 1:38PM EDT2021-03-191,038.801,293.501,303.500.00-3441.84%
AMZN210618P042000002020-08-17 9:52AM EDT2021-06-181,166.101,176.301,188.900.00-120.00%
AMZN210716P042000002020-09-02 10:22AM EDT2021-07-16959.501,333.001,343.000.00-11238.26%
AMZN220121P042000002020-09-11 3:03PM EDT2022-01-211,298.001,396.001,406.000.00-1136.02%
AMZN220617P042000002020-09-14 10:05AM EDT2022-06-171,310.001,446.001,456.000.00-11135.39%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità