Italia markets close in 1 hour 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.473,99-12,91 (-0,37%)
Al 9:56AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C020000002021-05-18 10:21AM EDT2021-06-251,305.001,484.201,496.650.00--0280.70%
AMZN210702C020000002021-06-17 9:31AM EDT2021-07-021,413.001,439.851,452.050.00--10.00%
AMZN210716C020000002021-06-04 10:04AM EDT2021-07-161,214.321,437.551,450.300.00-2200.00%
AMZN210820C020000002021-06-08 11:01AM EDT2021-08-201,262.821,442.951,457.850.00-2100.00%
AMZN210917C020000002021-06-18 9:48AM EDT2021-09-171,505.331,444.151,460.000.00-180.00%
AMZN211015C020000002021-05-03 12:15PM EDT2021-10-151,420.001,239.251,255.100.00-350.00%
AMZN211119C020000002021-06-09 2:29PM EDT2021-11-191,309.001,449.501,463.250.00-1120.00%
AMZN211217C020000002021-06-07 1:46PM EDT2021-12-171,192.651,453.151,468.050.00-1100.00%
AMZN220121C020000002021-06-18 1:34PM EDT2022-01-211,510.001,453.501,470.100.00-27580.00%
AMZN220318C020000002021-06-14 1:53PM EDT2022-03-181,391.431,462.751,477.850.00-813429.72%
AMZN220617C020000002021-06-11 10:25AM EDT2022-06-171,384.661,470.751,490.500.00-116832.95%
AMZN230120C020000002021-06-18 10:49AM EDT2023-01-201,558.331,498.001,516.500.00-634932.24%
AMZN230616C020000002021-06-18 2:31PM EDT2023-06-161,567.911,515.001,532.500.00-38031.36%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P020000002021-06-18 9:39AM EDT2021-06-250.070.000.210.00-1140150.00%
AMZN210702P020000002021-06-15 1:03PM EDT2021-07-020.100.000.430.00-828102.83%
AMZN210709P020000002021-06-08 11:35AM EDT2021-07-090.500.000.360.00--780.47%
AMZN210716P020000002021-06-18 3:44PM EDT2021-07-160.350.260.000.00-2035266.99%
AMZN210723P020000002021-06-18 3:47PM EDT2021-07-230.970.031.190.00-3868.51%
AMZN210820P020000002021-06-21 9:36AM EDT2021-08-202.382.192.77+0.30+14.42%142659.30%
AMZN210917P020000002021-06-21 9:37AM EDT2021-09-173.403.253.45+0.05+1.49%4064451.12%
AMZN211015P020000002021-06-21 9:30AM EDT2021-10-154.504.505.10+0.20+4.65%217747.39%
AMZN211119P020000002021-06-21 9:37AM EDT2021-11-197.707.358.400.00-58245.04%
AMZN211217P020000002021-06-17 11:44AM EDT2021-12-179.009.2010.450.00-121042.98%
AMZN220121P020000002021-06-18 11:32AM EDT2022-01-2111.6511.6512.750.00-41,61140.78%
AMZN220218P020000002021-06-10 3:01PM EDT2022-02-1815.1513.2514.600.00-1839.35%
AMZN220318P020000002021-06-07 1:16PM EDT2022-03-1820.3514.9015.650.00-1515837.77%
AMZN220617P020000002021-06-21 9:32AM EDT2022-06-1721.0021.1522.25+0.18+0.86%249035.12%
AMZN230120P020000002021-06-18 2:32PM EDT2023-01-2040.2240.0042.600.00-769532.32%
AMZN230616P020000002021-06-18 3:19PM EDT2023-06-1647.9543.4051.650.00-417230.36%