Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.325,80+31,80 (+0,97%)
Al 2:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C025000002021-01-25 1:48PM EST2021-01-29811.55833.20836.550.00-114161.23%
AMZN210205C025000002021-01-25 2:23PM EST2021-02-05798.00832.70838.400.00-202198.61%
AMZN210219C025000002021-01-25 11:04AM EST2021-02-19759.17836.15840.800.00-228069.03%
AMZN210226C025000002021-01-22 2:30PM EST2021-02-26803.43837.25842.650.00-1162.48%
AMZN210319C025000002021-01-25 10:38AM EST2021-03-19818.80844.20847.500.00-18152.59%
AMZN210416C025000002021-01-26 10:14AM EST2021-04-16830.75852.60854.95-20.00-2.35%26246.78%
AMZN210521C025000002021-01-26 10:05AM EST2021-05-21859.00866.00876.00+32.00+3.87%1145.76%
AMZN210618C025000002021-01-26 2:14PM EST2021-06-18880.50879.15884.40-14.75-1.65%442043.17%
AMZN210716C025000002021-01-20 2:48PM EST2021-07-16843.42889.70895.650.00-1741.92%
AMZN210820C025000002021-01-19 10:54AM EST2021-08-20712.14907.75913.800.00-1541.54%
AMZN210917C025000002021-01-19 10:54AM EST2021-09-17723.55916.90923.850.00-11240.63%
AMZN211015C025000002021-01-11 9:36AM EST2021-10-15747.55929.35936.650.00-2540.32%
AMZN211119C025000002021-01-13 9:32AM EST2021-11-19789.87946.00953.700.00-32440.19%
AMZN220121C025000002021-01-26 2:08PM EST2022-01-21968.50969.40973.70+43.50+4.70%31,14738.89%
AMZN220617C025000002021-01-21 10:23AM EST2022-06-171,021.601,024.501,033.700.00-206438.48%
AMZN230120C025000002021-01-25 10:07AM EST2023-01-201,099.001,096.501,106.500.00-312837.68%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P025000002021-01-26 12:07PM EST2021-01-290.040.010.05-0.04-50.00%1223782.42%
AMZN210205P025000002021-01-26 1:20PM EST2021-02-051.100.901.18-0.30-21.43%1328869.43%
AMZN210212P025000002021-01-26 11:29AM EST2021-02-122.151.742.76-0.52-19.48%15560.17%
AMZN210219P025000002021-01-26 2:22PM EST2021-02-192.832.833.35-1.03-26.68%4482653.52%
AMZN210226P025000002021-01-26 2:17PM EST2021-02-264.484.204.80-0.57-11.29%42350.23%
AMZN210305P025000002021-01-25 12:30PM EST2021-03-057.355.356.400.00-13348.36%
AMZN210319P025000002021-01-26 12:30PM EST2021-03-199.309.159.60-1.30-12.26%131,27144.79%
AMZN210416P025000002021-01-26 2:21PM EST2021-04-1616.4816.2516.80-1.62-8.95%71,37640.83%
AMZN210521P025000002021-01-26 10:52AM EST2021-05-2132.1031.3033.30-3.52-9.88%12140.55%
AMZN210618P025000002021-01-26 11:32AM EST2021-06-1842.7041.4042.45-2.80-6.15%61,00039.04%
AMZN210716P025000002021-01-26 11:45AM EST2021-07-1653.3751.0052.20+2.12+4.14%336538.07%
AMZN210820P025000002021-01-22 3:50PM EST2021-08-2071.5066.9068.600.00-133238.00%
AMZN210917P025000002021-01-25 1:47PM EST2021-09-1780.3575.6576.850.00-434537.12%
AMZN211015P025000002021-01-26 10:06AM EST2021-10-1588.3585.1586.45-1.65-1.83%154436.63%
AMZN211119P025000002021-01-22 2:06PM EST2021-11-19105.25100.20101.650.00-1128436.62%
AMZN211217P025000002021-01-26 11:21AM EST2021-12-17110.55108.90111.90+3.50+3.27%2636.38%
AMZN220121P025000002021-01-26 10:21AM EST2022-01-21125.00119.75121.25-2.72-2.13%52,16835.73%
AMZN220617P025000002021-01-26 9:42AM EST2022-06-17178.00166.45171.05+3.14+1.80%156535.05%
AMZN230120P025000002021-01-25 3:15PM EST2023-01-20236.90224.10230.850.00-1838633.99%