Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.328,89+34,89 (+1,06%)
Al 3:08PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C020000002021-01-20 3:06PM EST2021-01-291,271.601,325.951,327.850.00--20.00%
AMZN210205C020000002021-01-25 10:45AM EST2021-02-051,307.411,326.351,328.000.00-220.00%
AMZN210219C020000002021-01-14 11:16AM EST2021-02-191,164.571,326.751,329.650.00-329474.98%
AMZN210226C020000002021-01-19 12:08AM EST2021-02-261,146.281,326.201,331.800.00--7154.59%
AMZN210319C020000002021-01-15 11:13AM EST2021-03-191,115.001,309.451,314.300.00-7380.00%
AMZN210416C020000002021-01-08 9:30AM EST2021-04-161,188.421,331.101,335.250.00-51451.90%
AMZN210618C020000002021-01-13 10:37AM EST2021-06-181,193.751,339.151,344.800.00-359048.88%
AMZN210716C020000002020-12-16 3:59PM EST2021-07-161,270.001,128.301,134.150.00-140.00%
AMZN210820C020000002021-01-25 9:46AM EST2021-08-201,370.451,349.051,356.950.00-1646.10%
AMZN210917C020000002020-11-13 1:44PM EST2021-09-171,152.551,156.801,164.950.00-130.00%
AMZN211015C020000002021-01-25 11:08AM EST2021-10-151,289.601,358.501,367.000.00-1144.07%
AMZN211119C020000002021-01-04 3:53PM EST2021-11-191,250.001,365.001,375.500.00-11143.64%
AMZN220121C020000002021-01-26 2:21PM EST2022-01-211,390.101,377.601,386.90-21.35-1.51%581242.13%
AMZN220617C020000002021-01-26 12:16PM EST2022-06-171,406.901,409.001,419.00+24.90+1.80%206740.67%
AMZN230120C020000002021-01-26 10:29AM EST2023-01-201,445.001,450.501,460.50-8.00-0.55%28938.88%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P020000002021-01-26 11:45AM EST2021-01-290.010.000.020.00-1235132.81%
AMZN210205P020000002021-01-22 1:45PM EST2021-02-050.340.000.300.00-24596.97%
AMZN210212P020000002021-01-25 11:43AM EST2021-02-120.510.020.970.00-31517184.64%
AMZN210219P020000002021-01-26 1:25PM EST2021-02-190.770.651.00-0.05-6.10%71,01275.81%
AMZN210226P020000002021-01-25 1:44PM EST2021-02-261.000.441.490.00-12068.18%
AMZN210319P020000002021-01-26 10:11AM EST2021-03-192.051.412.25-0.15-6.82%31,03157.18%
AMZN210416P020000002021-01-26 11:07AM EST2021-04-163.393.004.05-0.36-9.60%131750.52%
AMZN210521P020000002021-01-25 3:46PM EST2021-05-218.006.408.100.00-1148.09%
AMZN210618P020000002021-01-26 11:12AM EST2021-06-1810.209.7010.50-0.80-7.27%81,26145.19%
AMZN210716P020000002021-01-22 3:48PM EST2021-07-1614.0112.8513.400.00-24443.28%
AMZN210820P020000002021-01-19 3:42PM EST2021-08-2025.0018.3519.200.00-16342.42%
AMZN210917P020000002021-01-25 10:53AM EST2021-09-1723.0021.5022.450.00-110641.18%
AMZN211015P020000002021-01-25 11:27AM EST2021-10-1527.8625.3026.400.00-213740.37%
AMZN211119P020000002021-01-25 10:53AM EST2021-11-1933.5031.5532.550.00-23039.85%
AMZN211217P020000002021-01-21 10:05AM EST2021-12-1735.5035.4537.000.00-2239.32%
AMZN220121P020000002021-01-26 2:18PM EST2022-01-2141.0041.0041.50-2.50-5.75%401,28138.48%
AMZN220617P020000002021-01-26 12:09PM EST2022-06-1766.0062.7065.95+1.45+2.25%139636.92%
AMZN230120P020000002021-01-25 3:18PM EST2023-01-2098.7093.1097.850.00-656135.03%