Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.329,45+35,45 (+1,08%)
Al 1:35PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2200.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C022000002021-01-25 9:46AM EST2021-01-291,153.151,124.901,129.700.00-22138.77%
AMZN210205C022000002021-01-19 12:01AM EST2021-02-05944.881,126.201,131.300.00--16104.27%
AMZN210219C022000002021-01-25 3:15PM EST2021-02-191,085.601,126.551,131.850.00-110971.58%
AMZN210319C022000002021-01-21 2:58PM EST2021-03-191,130.951,130.051,134.400.00-11050.13%
AMZN210416C022000002021-01-19 11:26AM EST2021-04-16915.001,134.001,138.700.00-12249.22%
AMZN210618C022000002021-01-22 9:59AM EST2021-06-181,135.001,147.301,152.300.00-536044.44%
AMZN210716C022000002021-01-08 11:42AM EST2021-07-16991.861,153.301,159.250.00-51443.32%
AMZN210820C022000002020-10-29 12:51PM EST2021-08-201,130.001,048.651,056.950.00-110.00%
AMZN210917C022000002020-09-29 9:23AM EST2021-09-171,081.041,010.001,021.850.00-110.00%
AMZN211015C022000002020-12-30 11:35AM EST2021-10-151,163.501,174.851,184.200.00--741.29%
AMZN211119C022000002021-01-19 11:27AM EST2021-11-19983.031,186.001,195.750.00--041.11%
AMZN211217C022000002021-01-19 12:14AM EST2021-12-17999.101,193.501,202.550.00--140.54%
AMZN220121C022000002021-01-26 12:22PM EST2022-01-211,200.681,202.051,211.95-3.82-0.32%353040.09%
AMZN220617C022000002020-12-09 10:12AM EST2022-06-171,097.671,101.401,115.000.00-1130.00%
AMZN230120C022000002021-01-15 11:23AM EST2023-01-201,120.001,297.001,307.000.00-102637.87%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P022000002021-01-26 11:25AM EST2021-01-290.010.010.02-0.11-91.67%440111.72%
AMZN210205P022000002021-01-20 11:35AM EST2021-02-051.000.190.580.00-101787.26%
AMZN210212P022000002021-01-26 11:35AM EST2021-02-120.850.461.26-0.85-50.00%20774.29%
AMZN210219P022000002021-01-25 11:08AM EST2021-02-191.840.921.660.00-927066.11%
AMZN210226P022000002021-01-21 12:52PM EST2021-02-262.301.402.200.00-1360.94%
AMZN210305P022000002021-01-25 3:10PM EST2021-03-052.551.912.710.00-6657.06%
AMZN210319P022000002021-01-26 12:08PM EST2021-03-193.953.153.95-0.70-15.05%2658552.02%
AMZN210416P022000002021-01-25 12:39PM EST2021-04-166.606.056.85-0.75-10.20%130646.72%
AMZN210521P022000002021-01-25 1:27PM EST2021-05-2114.3512.4514.050.00-111644.62%
AMZN210618P022000002021-01-21 1:23PM EST2021-06-1818.4417.5018.250.00-349242.30%
AMZN210716P022000002021-01-25 10:49AM EST2021-07-1623.6822.3523.10-0.32-1.33%25240.80%
AMZN210820P022000002021-01-25 3:16PM EST2021-08-2033.9731.0532.050.00-118340.25%
AMZN210917P022000002021-01-20 2:44PM EST2021-09-1739.0035.8036.700.00-24839.11%
AMZN211015P022000002021-01-05 10:12AM EST2021-10-1553.5041.5542.500.00-15438.45%
AMZN211119P022000002021-01-05 2:07PM EST2021-11-1962.8550.8551.750.00-11738.19%
AMZN220121P022000002021-01-25 2:42PM EST2022-01-2166.6063.8564.650.00-1181137.09%
AMZN220617P022000002021-01-21 9:31AM EST2022-06-1797.0095.1098.700.00-530535.99%
AMZN230120P022000002021-01-21 12:25PM EST2023-01-20137.00135.95141.350.00-114234.49%