Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.328,97+34,97 (+1,06%)
Al 2:37PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2400.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210205C024000002021-01-08 3:45PM EST2021-02-05788.77934.80939.950.00-15107.41%
AMZN210212C024000002021-01-08 3:45PM EST2021-02-12790.49933.95940.250.00-1083.44%
AMZN210219C024000002021-01-26 2:14PM EST2021-02-19938.70935.75940.85-7.50-0.79%18072.66%
AMZN210226C024000002021-01-20 10:04AM EST2021-02-26819.75936.75942.700.00-1166.03%
AMZN210319C024000002021-01-15 2:26PM EST2021-03-19727.00942.30945.550.00-374854.92%
AMZN210416C024000002021-01-25 10:28AM EST2021-04-16938.93947.15952.900.00-31349.50%
AMZN210618C024000002021-01-14 12:13PM EST2021-06-18768.40970.15975.750.00-225344.48%
AMZN210716C024000002021-01-19 11:47AM EST2021-07-16777.90978.40985.000.00-13343.01%
AMZN210820C024000002021-01-22 9:46AM EST2021-08-20968.45992.601,000.350.00-12042.43%
AMZN210917C024000002021-01-11 1:21PM EST2021-09-17833.131,001.301,009.550.00-1741.52%
AMZN211015C024000002020-12-21 12:33PM EST2021-10-15922.27983.65993.350.00-1236.36%
AMZN211119C024000002020-12-10 3:58PM EST2021-11-19833.70892.70902.000.00--10.00%
AMZN220121C024000002021-01-26 12:24PM EST2022-01-211,038.031,045.151,052.00+13.04+1.27%149639.29%
AMZN220617C024000002021-01-20 11:13AM EST2022-06-17998.451,097.501,107.250.00-21938.84%
AMZN230120C024000002021-01-25 3:18PM EST2023-01-201,127.851,163.501,174.000.00-14137.90%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P024000002021-01-25 3:19PM EST2021-01-290.070.000.090.00-718296.48%
AMZN210205P024000002021-01-26 2:05PM EST2021-02-050.650.530.89-0.28-30.11%23012575.02%
AMZN210212P024000002021-01-26 10:30AM EST2021-02-121.751.172.05-0.15-7.89%19364.83%
AMZN210219P024000002021-01-26 1:49PM EST2021-02-192.351.902.91-0.70-22.95%2258558.11%
AMZN210226P024000002021-01-25 11:03AM EST2021-02-264.202.803.850.00-11953.87%
AMZN210305P024000002021-01-25 12:13PM EST2021-03-055.153.704.800.00-101050.71%
AMZN210319P024000002021-01-26 1:48PM EST2021-03-196.706.557.00-0.85-11.26%4636647.33%
AMZN210416P024000002021-01-26 12:18PM EST2021-04-1612.0011.5512.15-0.90-6.98%660942.55%
AMZN210521P024000002021-01-22 12:32PM EST2021-05-2124.2922.8024.900.00-212141.79%
AMZN210618P024000002021-01-25 1:37PM EST2021-06-1834.1030.8031.950.00-5542239.99%
AMZN210716P024000002021-01-21 12:22PM EST2021-07-1640.2538.6539.750.00-324338.85%
AMZN210820P024000002021-01-26 2:19PM EST2021-08-2053.1551.6553.40-3.65-6.43%2122238.65%
AMZN210917P024000002021-01-21 3:04PM EST2021-09-1759.6559.0560.300.00-38837.69%
AMZN211015P024000002021-01-26 11:10AM EST2021-10-1569.2067.2068.40-0.80-1.14%223937.13%
AMZN211119P024000002021-01-22 9:54AM EST2021-11-1981.6580.3081.550.00-24037.05%
AMZN211217P024000002021-01-26 10:02AM EST2021-12-1791.6088.4591.05-4.18-4.36%31536.86%
AMZN220121P024000002021-01-25 12:56PM EST2022-01-21103.0097.5598.950.00-354536.12%
AMZN220617P024000002021-01-25 9:35AM EST2022-06-17148.00139.30143.70+11.00+8.03%179135.35%
AMZN230120P024000002021-01-26 11:33AM EST2023-01-20196.00191.20197.85-1.05-0.53%122234.16%