Italia markets close in 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.144,09-40,85 (-1,28%)
Al 11:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5300.00
Opzioni d'acquistoper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201120C053000002020-10-22 10:49AM EDT2020-11-200.840.770.90-0.26-23.64%142,58067.47%
AMZN201218C053000002020-10-22 10:43AM EDT2020-12-183.753.303.95-0.29-7.18%382,14657.48%
AMZN210115C053000002020-10-22 10:46AM EDT2021-01-157.557.257.80-1.05-12.21%81,47452.33%
AMZN210219C053000002020-10-22 9:54AM EDT2021-02-1916.7014.9515.95-1.60-8.74%150249.93%
AMZN210319C053000002020-10-20 3:51PM EDT2021-03-1921.4021.1022.30-4.60-17.69%332547.89%
AMZN210416C053000002020-10-22 10:28AM EDT2021-04-1628.2027.1028.50-5.30-15.82%432146.15%
AMZN210618C053000002020-10-22 10:30AM EDT2021-06-1845.2045.2047.30-9.00-16.61%667044.32%
AMZN210716C053000002020-10-20 3:21PM EDT2021-07-1667.7552.7055.350.00-329643.56%
AMZN210820C053000002020-10-21 12:38PM EDT2021-08-2075.0065.0068.650.00-1225243.27%
AMZN220121C053000002020-10-22 10:40AM EDT2022-01-21114.10109.10116.30-9.50-7.69%461540.91%
AMZN220617C053000002020-10-22 10:07AM EDT2022-06-17170.00162.05171.05-12.00-6.59%110940.36%
Opzioni Putper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201120P053000002020-10-20 12:38PM EDT2020-11-202,062.452,148.852,158.050.00-21975.01%
AMZN201218P053000002020-10-20 12:37PM EDT2020-12-182,061.812,156.752,163.050.00-1958.38%
AMZN210115P053000002020-10-13 11:00AM EDT2021-01-151,832.002,157.802,167.550.00-24051.64%
AMZN210219P053000002020-09-21 12:14AM EDT2021-02-192,354.990.000.000.00--10.00%
AMZN210416P053000002020-09-28 9:31AM EDT2021-04-162,184.072,171.902,184.400.00-1146.24%
AMZN210716P053000002020-09-24 2:51PM EDT2021-07-162,307.502,193.202,203.800.00--242.15%
AMZN220121P053000002020-09-08 9:38AM EDT2022-01-212,241.002,198.502,208.500.00-1233.04%