Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.331,77+37,77 (+1,15%)
Al 2:10PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C023000002021-01-22 2:24PM EST2021-01-29998.271,025.551,031.450.00-440.00%
AMZN210205C023000002021-01-22 2:24PM EST2021-02-051,000.171,027.351,031.600.00-440.00%
AMZN210219C023000002021-01-20 10:07AM EST2021-02-19917.261,030.451,034.050.00-415753.17%
AMZN210319C023000002021-01-26 9:45AM EST2021-03-19993.281,033.451,038.45-36.93-3.58%13552.16%
AMZN210416C023000002021-01-26 11:56AM EST2021-04-161,018.191,037.801,041.95+188.19+22.67%11245.55%
AMZN210618C023000002021-01-22 9:36AM EST2021-06-181,022.281,056.701,061.900.00-116343.40%
AMZN210716C023000002021-01-25 1:55PM EST2021-07-161,042.311,062.401,068.850.00-11341.93%
AMZN210820C023000002021-01-25 1:17PM EST2021-08-201,057.921,074.651,081.800.00-34541.59%
AMZN210917C023000002020-12-21 10:51AM EST2021-09-17955.001,060.651,069.950.00-1236.15%
AMZN211015C023000002021-01-11 3:08PM EST2021-10-15910.551,087.601,096.350.00-1239.89%
AMZN211119C023000002021-01-08 9:33AM EST2021-11-19963.551,102.501,111.850.00-102040.23%
AMZN220121C023000002021-01-22 1:16PM EST2022-01-211,090.571,120.201,127.600.00-343338.93%
AMZN220617C023000002021-01-22 2:28PM EST2022-06-171,140.401,166.001,175.450.00-21538.36%
AMZN230120C023000002021-01-22 3:21PM EST2023-01-201,199.001,228.001,238.000.00-11737.62%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P023000002021-01-25 3:51PM EST2021-01-290.020.000.100.00-6998109.18%
AMZN210205P023000002021-01-26 12:04PM EST2021-02-050.370.340.73-0.23-38.33%13781.45%
AMZN210212P023000002021-01-25 3:01PM EST2021-02-121.290.751.560.00-43469.49%
AMZN210219P023000002021-01-25 1:50PM EST2021-02-192.031.352.100.00-1729862.03%
AMZN210226P023000002021-01-21 10:31AM EST2021-02-263.382.032.820.00-11157.41%
AMZN210305P023000002021-01-25 11:24AM EST2021-03-053.752.713.550.00-4453.94%
AMZN210319P023000002021-01-26 12:09PM EST2021-03-195.254.655.15-0.25-4.55%4841649.98%
AMZN210416P023000002021-01-25 3:13PM EST2021-04-169.608.409.050.00-4620044.60%
AMZN210521P023000002021-01-22 12:36PM EST2021-05-2117.7416.8518.550.00-1143.13%
AMZN210618P023000002021-01-25 1:30PM EST2021-06-1825.2023.2524.100.00-340841.11%
AMZN210716P023000002021-01-25 1:20PM EST2021-07-1629.9529.5030.30-2.10-6.55%121239.80%
AMZN210820P023000002021-01-22 3:59PM EST2021-08-2043.4040.1541.450.00-19239.44%
AMZN210917P023000002021-01-21 1:28PM EST2021-09-1747.0546.2547.150.00-34538.39%
AMZN211015P023000002021-01-26 10:06AM EST2021-10-1555.0753.0554.00-24.18-30.51%21237.78%
AMZN211119P023000002021-01-22 9:54AM EST2021-11-1964.9764.3065.200.00-23737.62%
AMZN211217P023000002021-01-22 12:49PM EST2021-12-1773.2571.0073.200.00-11637.35%
AMZN220121P023000002021-01-26 1:11PM EST2022-01-2180.0079.4080.30-1.50-1.84%477136.62%
AMZN220617P023000002021-01-25 10:48AM EST2022-06-17119.00115.65119.800.00-218435.71%
AMZN230120P023000002021-01-21 11:35AM EST2023-01-20159.50162.60168.100.00-1627134.35%