Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.389,79-47,57 (-1,38%)
Alla chiusura: 04:00PM EST
3.385,00 -4,79 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210C028000002021-11-26 12:52PM EST2021-12-10648.87585.10603.000.00-2775.43%
AMZN211217C028000002021-12-03 3:16PM EST2021-12-17554.50591.35604.65-311.95-36.00%2411860.48%
AMZN211223C028000002021-12-03 12:02PM EST2021-12-23576.24592.50610.50-169.68-22.75%75054.66%
AMZN211231C028000002021-11-26 10:49AM EST2021-12-31749.36597.50616.000.00-55050.48%
AMZN220121C028000002021-12-03 1:52PM EST2022-01-21600.00611.30628.70-170.92-22.17%1046648.33%
AMZN220218C028000002021-12-03 12:04PM EST2022-02-18616.55637.35651.05-101.90-14.18%61545.09%
AMZN220318C028000002021-11-24 3:00PM EST2022-03-18806.30654.15667.400.00-24942.29%
AMZN220414C028000002021-11-24 11:16AM EST2022-04-14828.94670.20683.450.00-1940.75%
AMZN220520C028000002021-12-03 11:53AM EST2022-05-20680.65696.20709.50-145.85-17.65%2240.26%
AMZN220617C028000002021-12-01 3:57PM EST2022-06-17757.11710.50723.900.00-137539.31%
AMZN220916C028000002021-11-10 1:14PM EST2022-09-16847.40754.10770.000.00-1537.65%
AMZN230120C028000002021-12-03 3:45PM EST2023-01-20790.00813.50831.50-65.55-7.66%432836.88%
AMZN230317C028000002021-11-05 9:01AM EST2023-03-17923.95839.35857.000.00-2336.70%
AMZN230616C028000002021-11-18 1:55PM EST2023-06-161,095.00878.50896.500.00-47736.51%
AMZN240119C028000002021-12-03 12:16PM EST2024-01-19960.02964.50982.50-127.98-11.76%22036.32%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210P028000002021-12-03 3:58PM EST2021-12-102.962.293.00+1.91+181.90%64517969.64%
AMZN211217P028000002021-12-03 3:37PM EST2021-12-178.606.208.05+5.78+204.96%1121,20458.77%
AMZN211223P028000002021-12-03 3:59PM EST2021-12-238.808.7511.25+4.80+120.00%378752.79%
AMZN211231P028000002021-12-03 3:57PM EST2021-12-3113.8012.1015.15+6.18+81.10%193249.10%
AMZN220121P028000002021-12-03 3:59PM EST2022-01-2127.6024.4027.25+12.10+78.06%752,33943.38%
AMZN220218P028000002021-12-03 3:52PM EST2022-02-1851.6043.0548.50+19.90+62.78%251,61741.50%
AMZN220318P028000002021-12-03 3:59PM EST2022-03-1860.6359.1565.25+15.86+35.43%165,34739.55%
AMZN220414P028000002021-12-03 3:04PM EST2022-04-1483.2273.2080.00+26.87+47.68%520238.19%
AMZN220520P028000002021-12-03 12:39PM EST2022-05-2097.9097.50104.25+27.85+39.76%24037.85%
AMZN220617P028000002021-12-03 3:52PM EST2022-06-17121.00109.30117.20+27.00+28.72%3294036.93%
AMZN220715P028000002021-12-03 3:00PM EST2022-07-15131.65120.30129.75+29.15+28.44%81536.22%
AMZN220916P028000002021-12-03 3:29PM EST2022-09-16165.00147.60159.90+33.20+25.19%4741735.43%
AMZN230120P028000002021-12-03 3:44PM EST2023-01-20212.00194.00213.00+37.00+21.14%301,33634.37%
AMZN230317P028000002021-12-03 12:06PM EST2023-03-17222.50215.00231.00+77.50+53.45%512033.75%
AMZN230616P028000002021-12-03 12:32PM EST2023-06-16256.55244.50261.25+25.60+11.08%336133.17%
AMZN240119P028000002021-12-03 11:34AM EST2024-01-19300.00301.00320.50+27.91+10.26%413831.89%