Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.385,72+13,52 (+0,40%)
Al 12:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C020000002021-04-09 3:27PM EDT2021-04-161,364.701,380.651,389.500.00-7167210.94%
AMZN210430C020000002021-03-29 1:16PM EDT2021-04-301,091.311,381.551,390.200.00-1275.68%
AMZN210507C020000002021-03-31 11:38AM EDT2021-05-071,108.001,378.501,390.350.00--095.28%
AMZN210521C020000002021-04-09 2:31PM EDT2021-05-211,380.001,383.901,389.15+17.66+1.30%1761.29%
AMZN210618C020000002021-04-12 11:21AM EDT2021-06-181,376.671,386.501,390.25+12.66+0.93%1257554.36%
AMZN210716C020000002021-04-05 1:33PM EDT2021-07-161,229.951,384.501,395.500.00-31655.99%
AMZN210820C020000002021-02-03 1:25PM EDT2021-08-201,428.051,025.701,033.400.00-160.00%
AMZN210917C020000002021-04-07 12:10PM EDT2021-09-171,306.851,393.501,403.000.00-1048.47%
AMZN211015C020000002021-03-17 10:11AM EDT2021-10-151,132.751,397.001,406.000.00-1046.20%
AMZN211119C020000002021-02-22 10:34AM EDT2021-11-191,240.001,144.751,152.000.00-1120.00%
AMZN211217C020000002021-03-15 3:15PM EDT2021-12-171,119.441,404.001,414.000.00--743.01%
AMZN220121C020000002021-04-09 3:55PM EDT2022-01-211,401.001,407.501,421.000.00-777042.47%
AMZN220318C020000002021-03-17 3:29PM EDT2022-03-181,216.001,411.001,429.650.00--041.04%
AMZN220617C020000002021-04-12 11:58AM EDT2022-06-171,416.871,428.001,438.00+26.87+1.93%113738.21%
AMZN230120C020000002021-04-12 9:37AM EDT2023-01-201,483.001,463.601,473.50+101.00+7.31%1036736.38%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P020000002021-04-09 3:59PM EDT2021-04-160.030.000.050.00-5723129.30%
AMZN210423P020000002021-04-08 2:29PM EDT2021-04-230.150.010.290.00-101695.61%
AMZN210430P020000002021-04-07 11:53AM EDT2021-04-300.300.000.550.00-1080.13%
AMZN210507P020000002021-04-07 3:24PM EDT2021-05-070.750.130.900.00-202372.75%
AMZN210521P020000002021-04-12 10:24AM EDT2021-05-211.200.901.190.00-1352063.28%
AMZN210618P020000002021-04-12 12:34PM EDT2021-06-181.971.972.39-0.53-21.20%352,80653.06%
AMZN210716P020000002021-04-09 1:35PM EDT2021-07-163.752.973.600.00-513347.81%
AMZN210820P020000002021-04-06 12:08PM EDT2021-08-206.455.456.100.00-311944.32%
AMZN210917P020000002021-04-12 12:35PM EDT2021-09-177.357.107.75-0.95-11.45%349641.84%
AMZN211015P020000002021-04-09 2:01PM EDT2021-10-159.308.659.50-0.74-7.37%314839.95%
AMZN211119P020000002021-04-09 10:10AM EDT2021-11-1913.2011.9013.100.00-3010138.89%
AMZN211217P020000002021-04-06 2:01PM EDT2021-12-1715.3514.1015.050.00-15437.64%
AMZN220121P020000002021-04-12 11:51AM EDT2022-01-2117.8017.1017.85-1.40-7.29%21,27836.48%
AMZN220318P020000002021-04-12 11:23AM EDT2022-03-1822.0021.1022.45-1.40-5.98%84235.01%
AMZN220617P020000002021-04-09 10:13AM EDT2022-06-1731.5028.9031.950.00-161133.71%
AMZN230120P020000002021-04-09 2:43PM EDT2023-01-2060.5053.9558.450.00-861332.20%