Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.365,44-6,76 (-0,20%)
Al 11:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2400.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C024000002021-04-09 9:30AM EDT2021-04-16979.50960.90966.85+75.92+8.40%116124.29%
AMZN210423C024000002021-04-08 9:30AM EDT2021-04-23976.00960.50968.20+69.66+7.69%21587.89%
AMZN210430C024000002021-03-26 2:36PM EDT2021-04-30614.00960.55969.000.00-2272.53%
AMZN210507C024000002021-04-09 3:12PM EDT2021-05-07954.50960.50970.500.00-1165.57%
AMZN210521C024000002021-04-09 9:57AM EDT2021-05-21918.05966.40969.400.00-1650.80%
AMZN210618C024000002021-04-09 3:52PM EDT2021-06-18976.00968.50973.750.00-224344.20%
AMZN210716C024000002021-04-06 10:23AM EDT2021-07-16855.00971.00979.500.00-23141.26%
AMZN210820C024000002021-03-29 10:41AM EDT2021-08-20700.00979.00989.000.00-23139.69%
AMZN210917C024000002021-03-31 2:05PM EDT2021-09-17745.85982.15993.500.00-61737.61%
AMZN211015C024000002021-03-26 12:33PM EDT2021-10-15703.00989.50999.000.00-1036.33%
AMZN211119C024000002021-02-24 11:06AM EDT2021-11-19842.00729.85736.600.00--40.00%
AMZN211217C024000002021-03-24 11:30AM EDT2021-12-17838.051,003.101,020.650.00-11136.26%
AMZN220121C024000002021-04-12 10:10AM EDT2022-01-211,030.601,016.551,025.45+15.32+1.51%448834.85%
AMZN220617C024000002021-04-12 9:57AM EDT2022-06-171,066.001,057.001,067.00+72.25+7.27%12333.94%
AMZN230120C024000002021-04-12 10:26AM EDT2023-01-201,140.001,124.401,134.85-0.84-0.07%214234.12%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P024000002021-04-12 11:31AM EDT2021-04-160.040.030.06-0.03-42.86%4781888.87%
AMZN210423P024000002021-04-12 11:18AM EDT2021-04-230.290.050.52-0.11-27.50%4215167.19%
AMZN210430P024000002021-04-09 3:22PM EDT2021-04-300.940.721.030.00-28160.17%
AMZN210507P024000002021-04-12 10:20AM EDT2021-05-071.851.442.10-0.39-17.41%2056.16%
AMZN210514P024000002021-04-12 11:08AM EDT2021-05-142.311.952.67-0.14-5.71%2751.69%
AMZN210521P024000002021-04-12 11:24AM EDT2021-05-213.062.903.30-0.11-3.47%650249.45%
AMZN210618P024000002021-04-12 9:32AM EDT2021-06-185.755.305.70-0.10-1.71%854041.39%
AMZN210716P024000002021-04-09 3:04PM EDT2021-07-168.948.108.85-0.36-3.87%434337.67%
AMZN210820P024000002021-04-12 10:24AM EDT2021-08-2014.8514.4015.40-1.66-10.05%2624036.05%
AMZN210917P024000002021-04-12 10:47AM EDT2021-09-1719.0518.8519.50-2.15-10.14%619434.49%
AMZN211015P024000002021-04-08 3:26PM EDT2021-10-1526.8522.9523.900.00-2127033.36%
AMZN211119P024000002021-04-09 12:19PM EDT2021-11-1936.4331.5033.550.00-17533.38%
AMZN211217P024000002021-04-08 3:54PM EDT2021-12-1742.6037.2038.900.00-38932.75%
AMZN220121P024000002021-04-09 3:04PM EDT2022-01-2146.6243.7545.850.00-4270732.14%
AMZN220318P024000002021-04-08 10:31AM EDT2022-03-1859.0056.1558.250.00-2013931.60%
AMZN220617P024000002021-04-08 12:33PM EDT2022-06-1780.2076.4078.95+1.20+1.52%11,04131.03%
AMZN230120P024000002021-04-09 2:34PM EDT2023-01-20137.10127.65133.100.00-1046930.82%