Italia markets close in 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.358,64-13,56 (-0,40%)
Al 10:46AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C018000002020-12-30 11:43AM EDT2021-04-161,521.301,403.301,416.650.00--10.00%
AMZN210521C018000002021-03-18 3:35PM EDT2021-05-211,241.901,558.051,563.650.00-115780.87%
AMZN210618C018000002021-04-09 2:06PM EDT2021-06-181,569.001,563.701,570.050.00-227375.13%
AMZN210716C018000002021-01-22 4:56PM EDT2021-07-161,505.351,459.451,465.400.00-110.00%
AMZN210820C018000002020-12-17 10:31AM EDT2021-08-201,475.001,323.801,330.650.00-110.00%
AMZN210917C018000002021-03-09 4:49PM EDT2021-09-171,292.351,576.001,586.000.00-1259.25%
AMZN211015C018000002021-01-14 1:00PM EDT2021-10-151,375.941,496.951,506.700.00-110.00%
AMZN211217C018000002021-03-26 2:48PM EDT2021-12-171,228.351,574.501,584.500.00-3448.74%
AMZN220121C018000002021-04-09 10:46AM EDT2022-01-211,613.601,576.301,591.00+76.49+4.98%117148.03%
AMZN220617C018000002021-03-31 3:33PM EDT2022-06-171,340.471,595.501,605.500.00-644042.73%
AMZN230120C018000002021-04-12 10:02AM EDT2023-01-201,640.111,621.501,631.50+21.28+1.31%11339.39%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P018000002021-04-07 11:46AM EDT2021-04-160.030.000.05-0.01-25.00%1217152.34%
AMZN210423P018000002021-04-08 11:57AM EDT2021-04-230.050.000.380.00-15114.45%
AMZN210507P018000002021-04-08 10:54AM EDT2021-05-070.370.000.650.00-101081.59%
AMZN210521P018000002021-04-12 10:24AM EDT2021-05-210.720.340.80-0.05-6.49%2069.43%
AMZN210618P018000002021-04-09 1:37PM EDT2021-06-181.581.231.870.00-2059.44%
AMZN210716P018000002021-03-30 1:58PM EDT2021-07-164.851.852.720.00-13352.48%
AMZN210820P018000002021-03-29 1:42PM EDT2021-08-206.833.554.400.00-214049.13%
AMZN210917P018000002021-04-05 1:36PM EDT2021-09-175.354.655.400.00-73645.98%
AMZN211015P018000002021-03-31 10:19AM EDT2021-10-159.305.906.700.00-1643.84%
AMZN211119P018000002021-04-05 12:30PM EDT2021-11-199.007.959.000.00-11842.23%
AMZN211217P018000002021-03-16 10:52AM EDT2021-12-1719.809.4010.400.00-1840.80%
AMZN220121P018000002021-04-08 1:28PM EDT2022-01-2112.0511.4512.600.00-201,02939.56%
AMZN220318P018000002021-04-08 3:21PM EDT2022-03-1814.3513.5014.800.00-4337.27%
AMZN220617P018000002021-04-09 2:54PM EDT2022-06-1720.9018.1521.000.00-25935.50%
AMZN230120P018000002021-04-09 2:50PM EDT2023-01-2038.5034.6539.300.00-1931233.38%