Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1700.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C017000002021-03-22 3:17PM EDT2021-04-161,423.061,667.001,676.600.00-16249.70%
AMZN210521C017000002021-04-08 9:30AM EDT2021-05-211,609.491,670.201,676.250.00-110079.39%
AMZN210618C017000002021-04-07 2:53PM EDT2021-06-181,673.001,671.501,678.00+68.99+4.30%112368.26%
AMZN210820C017000002021-04-08 9:30AM EDT2021-08-201,617.021,615.501,629.450.00-110.00%
AMZN210917C017000002021-04-05 10:57AM EDT2021-09-171,515.001,674.501,684.500.00-1752.13%
AMZN211015C017000002021-02-11 10:47AM EDT2021-10-151,603.501,406.951,415.600.00-500.00%
AMZN211119C017000002021-01-19 1:03AM EDT2021-11-191,429.271,624.101,632.000.00-110.00%
AMZN220121C017000002021-04-08 12:07PM EDT2022-01-211,630.301,685.501,695.500.00-123048.25%
AMZN220318C017000002021-04-09 11:29AM EDT2022-03-181,649.751,637.001,647.00+3.88+0.24%110.00%
AMZN220617C017000002021-04-09 1:02PM EDT2022-06-171,685.721,698.001,708.00+130.89+8.42%26143.15%
AMZN230120C017000002021-04-07 10:14AM EDT2023-01-201,607.911,722.501,732.500.00-13740.22%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P017000002021-04-09 12:33PM EDT2021-04-160.050.000.040.00-20319150.00%
AMZN210423P017000002021-04-09 9:49AM EDT2021-04-230.050.000.05+0.04+400.00%538103.13%
AMZN210430P017000002021-04-07 12:53PM EDT2021-04-300.090.000.690.00-22102.05%
AMZN210521P017000002021-04-06 3:57PM EDT2021-05-210.700.090.840.00-229573.34%
AMZN210618P017000002021-04-09 3:53PM EDT2021-06-181.350.941.57+0.15+12.50%8478262.74%
AMZN210716P017000002021-04-08 11:00AM EDT2021-07-162.201.592.590.00-110256.23%
AMZN210820P017000002021-04-05 9:31AM EDT2021-08-203.802.653.900.00-14251.09%
AMZN210917P017000002021-04-09 10:32AM EDT2021-09-174.103.304.65-5.95-59.20%53648.75%
AMZN211015P017000002021-03-18 3:30PM EDT2021-10-158.354.205.550.00-1846.16%
AMZN211119P017000002021-03-03 4:32PM EDT2021-11-1917.397.458.300.00-52345.16%
AMZN211217P017000002021-04-09 2:18PM EDT2021-12-178.307.508.45+0.30+3.75%103642.69%
AMZN220121P017000002021-04-09 1:09PM EDT2022-01-2110.338.9010.50+0.49+4.98%111,01141.49%
AMZN220617P017000002021-04-01 1:18PM EDT2022-06-1716.4014.5017.250.00-216036.95%
AMZN230120P017000002021-04-07 1:42PM EDT2023-01-2026.7527.6531.250.00-439534.18%