Italia markets close in 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.367,44-4,76 (-0,14%)
Al 11:11AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2200.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C022000002021-04-12 10:05AM EDT2021-04-161,181.011,160.901,168.35+61.51+5.49%223156.57%
AMZN210521C022000002021-04-09 11:02AM EDT2021-05-211,123.501,166.351,169.950.00-2054.39%
AMZN210618C022000002021-04-12 10:15AM EDT2021-06-181,174.001,168.101,174.20+11.00+0.95%832352.91%
AMZN210716C022000002021-04-05 3:01PM EDT2021-07-161,040.501,167.501,177.500.00-12147.54%
AMZN210820C022000002021-04-09 3:09PM EDT2021-08-201,170.001,171.151,184.850.00-1045.17%
AMZN210917C022000002021-04-01 2:34PM EDT2021-09-17962.081,178.501,188.500.00-1842.67%
AMZN211015C022000002020-12-30 12:35PM EDT2021-10-151,163.501,069.101,083.000.00--70.00%
AMZN211119C022000002021-03-12 4:59PM EDT2021-11-19954.901,179.051,198.200.00-1039.40%
AMZN211217C022000002021-01-19 1:14AM EDT2021-12-17999.100.000.000.00--10.00%
AMZN220121C022000002021-04-08 9:47AM EDT2022-01-211,151.971,201.051,210.000.00-156037.77%
AMZN220617C022000002021-03-25 12:32PM EDT2022-06-17973.451,224.401,242.500.00-1036.22%
AMZN230120C022000002021-04-08 3:44PM EDT2023-01-201,228.211,278.551,288.500.00-33134.87%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P022000002021-04-09 2:49PM EDT2021-04-160.050.000.090.00-24619110.16%
AMZN210423P022000002021-04-09 1:40PM EDT2021-04-230.150.010.150.00-205874.41%
AMZN210430P022000002021-04-09 12:22PM EDT2021-04-300.410.020.83-0.14-25.45%18868.60%
AMZN210507P022000002021-04-09 3:31PM EDT2021-05-070.950.661.240.00-5013263.97%
AMZN210521P022000002021-04-09 3:04PM EDT2021-05-211.951.581.940.00-23055.57%
AMZN210618P022000002021-04-09 11:03AM EDT2021-06-183.803.604.00-0.22-5.47%153047.78%
AMZN210716P022000002021-04-12 10:31AM EDT2021-07-165.750.005.65-0.15-2.54%118142.45%
AMZN210820P022000002021-04-08 3:47PM EDT2021-08-2010.658.809.350.00-312339.62%
AMZN210917P022000002021-04-12 10:47AM EDT2021-09-1711.7011.3512.05-1.00-7.87%225637.72%
AMZN211015P022000002021-04-09 1:45PM EDT2021-10-1516.1514.0014.850.00-16336.26%
AMZN211119P022000002021-04-08 10:54AM EDT2021-11-1921.3519.6020.950.00-3812935.81%
AMZN211217P022000002021-04-08 3:48PM EDT2021-12-1725.7523.0023.900.00-2512834.77%
AMZN220121P022000002021-04-12 10:16AM EDT2022-01-2127.6927.4028.45-1.82-6.17%183033.93%
AMZN220318P022000002021-04-08 2:01PM EDT2022-03-1836.7034.6536.300.00-413232.97%
AMZN220617P022000002021-04-09 3:43PM EDT2022-06-1751.0048.2051.750.00-1034832.27%
AMZN230120P022000002021-04-12 9:33AM EDT2023-01-2089.7085.7091.55-2.05-2.23%125031.50%