Italia markets close in 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.367,96-4,24 (-0,13%)
Al 11:29AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C023000002021-04-06 10:15AM EDT2021-04-16938.001,061.701,072.050.00-40160.58%
AMZN210430C023000002021-04-08 9:30AM EDT2021-04-301,007.271,063.051,071.500.00-101180.57%
AMZN210521C023000002021-04-12 10:11AM EDT2021-05-211,078.571,068.451,072.45+290.57+36.87%1052.73%
AMZN210618C023000002021-04-09 10:50AM EDT2021-06-181,023.351,070.701,075.850.00-1048.52%
AMZN210716C023000002021-04-06 3:24PM EDT2021-07-16952.661,072.001,082.000.00-11245.60%
AMZN210820C023000002021-04-09 12:14PM EDT2021-08-201,068.501,079.001,089.000.00-14642.60%
AMZN210917C023000002021-04-07 10:38AM EDT2021-09-17983.811,079.651,095.250.00-2641.12%
AMZN211015C023000002021-02-05 4:58PM EDT2021-10-151,106.79769.65779.900.00-130.00%
AMZN211119C023000002021-01-08 10:33AM EDT2021-11-19963.551,116.501,127.350.00-102043.08%
AMZN211217C023000002021-03-26 3:39PM EDT2021-12-17807.001,101.501,111.500.00-1237.06%
AMZN220121C023000002021-03-30 3:37PM EDT2022-01-21842.001,111.051,120.450.00-141736.62%
AMZN220318C023000002021-03-30 3:53PM EDT2022-03-18846.621,122.501,132.500.00-1235.66%
AMZN220617C023000002021-04-09 3:59PM EDT2022-06-171,151.001,144.001,154.000.00-31734.83%
AMZN230120C023000002021-04-09 3:59PM EDT2023-01-201,218.001,202.551,211.95+3.90+0.32%13334.48%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P023000002021-04-09 3:45PM EDT2021-04-160.060.010.06+0.05+500.00%156497.66%
AMZN210423P023000002021-04-08 9:47AM EDT2021-04-230.350.000.390.00-16872.46%
AMZN210430P023000002021-04-09 11:16AM EDT2021-04-300.730.430.760.00-27764.28%
AMZN210507P023000002021-04-08 9:47AM EDT2021-05-071.601.021.600.00-16960.18%
AMZN210514P023000002021-04-08 9:57AM EDT2021-05-141.901.422.120.00-1155.51%
AMZN210521P023000002021-04-12 10:47AM EDT2021-05-212.272.152.41-0.24-9.56%21052.15%
AMZN210618P023000002021-04-12 10:24AM EDT2021-06-184.554.254.60-0.45-9.00%158444.35%
AMZN210716P023000002021-04-09 3:09PM EDT2021-07-167.456.307.200.00-427740.22%
AMZN210820P023000002021-04-12 10:23AM EDT2021-08-2011.4511.1511.70-1.08-8.62%1021637.66%
AMZN210917P023000002021-04-12 10:43AM EDT2021-09-1715.0014.5014.95-0.75-4.76%2418535.93%
AMZN211015P023000002021-04-12 10:42AM EDT2021-10-1518.7017.8018.50-0.70-3.61%133734.68%
AMZN211119P023000002021-04-09 3:31PM EDT2021-11-1926.5524.9026.200.00-88434.49%
AMZN211217P023000002021-04-08 3:41PM EDT2021-12-1732.0028.8530.300.00-115033.69%
AMZN220121P023000002021-04-12 10:14AM EDT2022-01-2135.1534.3536.50-2.35-6.27%272533.11%
AMZN220318P023000002021-04-08 1:23PM EDT2022-03-1846.8043.8046.000.00-2230732.26%
AMZN220617P023000002021-04-09 1:50PM EDT2022-06-1764.8060.4064.150.00-151131.66%
AMZN230120P023000002021-04-12 10:15AM EDT2023-01-20107.15104.30110.80+2.95+2.83%167031.16%