Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.331,62+37,62 (+1,14%)
Al 1:40PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210205C019000002021-01-22 3:52PM EST2021-02-051,398.721,426.551,429.650.00-100.00%
AMZN210219C019000002021-01-25 3:26PM EST2021-02-191,397.671,426.801,431.300.00-11320.00%
AMZN210319C019000002021-01-14 12:13PM EST2021-03-191,248.951,428.251,431.800.00-567148.44%
AMZN210416C019000002020-12-28 12:46PM EST2021-04-161,386.501,430.751,436.200.00-2950.47%
AMZN210618C019000002021-01-22 9:59AM EST2021-06-181,424.001,438.501,443.600.00-842250.31%
AMZN210716C019000002021-01-21 9:51AM EST2021-07-161,428.551,440.001,446.550.00-2648.00%
AMZN210820C019000002020-12-17 10:52AM EST2021-08-201,365.111,229.251,236.100.00-110.00%
AMZN210917C019000002021-01-21 11:01AM EST2021-09-171,465.751,449.151,457.150.00-1245.93%
AMZN211015C019000002020-12-16 3:51PM EST2021-10-151,377.501,237.401,246.000.00-670.00%
AMZN211119C019000002020-12-09 2:40PM EST2021-11-191,256.451,319.401,329.900.00--10.00%
AMZN220121C019000002021-01-21 3:58PM EST2022-01-211,451.571,470.251,478.300.00-237442.91%
AMZN220617C019000002021-01-11 9:40AM EST2022-06-171,316.001,495.001,505.000.00-2741.12%
AMZN230120C019000002021-01-21 3:44PM EST2023-01-201,521.901,532.001,542.000.00-1539.27%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P019000002021-01-25 10:54AM EST2021-01-290.010.000.090.00-148160.16%
AMZN210205P019000002021-01-26 10:42AM EST2021-02-050.160.000.31+0.02+14.29%10106.54%
AMZN210212P019000002021-01-22 10:55AM EST2021-02-120.500.010.720.00-202189.94%
AMZN210219P019000002021-01-26 10:53AM EST2021-02-190.460.110.50-0.23-33.33%121575.00%
AMZN210226P019000002021-01-21 10:58AM EST2021-02-260.980.301.110.00-1272.05%
AMZN210319P019000002021-01-26 9:41AM EST2021-03-191.431.301.78-0.12-7.74%229661.16%
AMZN210416P019000002021-01-25 11:27AM EST2021-04-162.862.152.960.00-24752.75%
AMZN210521P019000002021-01-25 10:01AM EST2021-05-215.204.656.300.00-3350.26%
AMZN210618P019000002021-01-25 9:52AM EST2021-06-187.657.207.950.00-220546.86%
AMZN210716P019000002021-01-25 11:03AM EST2021-07-1611.259.5010.300.00-113844.84%
AMZN210820P019000002021-01-26 1:22PM EST2021-08-2014.1513.9014.65-0.25-1.74%27243.64%
AMZN210917P019000002021-01-08 11:31AM EST2021-09-1722.8716.3017.100.00-17942.23%
AMZN211015P019000002021-01-25 11:27AM EST2021-10-1521.6719.4520.250.00-27541.34%
AMZN211119P019000002021-01-13 3:57PM EST2021-11-1930.7524.4025.150.00-1240.70%
AMZN220121P019000002021-01-21 12:10PM EST2022-01-2131.8032.0532.550.00-527239.24%
AMZN220617P019000002020-12-28 2:47PM EST2022-06-1754.9749.8553.150.00-3510237.51%
AMZN230120P019000002021-01-25 3:18PM EST2023-01-2080.4575.3080.050.00-220135.39%