Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.373,64+1,44 (+0,04%)
Al 12:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C025000002021-04-09 3:11PM EDT2021-04-16853.76868.25872.850.00-91020.00%
AMZN210423C025000002021-04-05 11:47AM EDT2021-04-23716.98868.20874.700.00-2569.43%
AMZN210430C025000002021-04-06 2:45PM EDT2021-04-30742.40866.55876.400.00-11062.80%
AMZN210507C025000002021-04-07 1:47PM EDT2021-05-07795.85870.00878.950.00--559.57%
AMZN210521C025000002021-04-05 10:40AM EDT2021-05-21714.68874.30878.700.00-32747.62%
AMZN210618C025000002021-04-12 11:06AM EDT2021-06-18876.65880.15884.25+14.80+1.72%142041.86%
AMZN210716C025000002021-04-07 2:52PM EDT2021-07-16818.30881.50890.500.00-51738.88%
AMZN210820C025000002021-04-09 3:59PM EDT2021-08-20895.00891.50900.750.00-21037.33%
AMZN210917C025000002021-04-01 10:26AM EDT2021-09-17675.00897.00906.100.00-1035.54%
AMZN211015C025000002021-04-05 1:47PM EDT2021-10-15769.70904.50913.500.00-1034.71%
AMZN211119C025000002021-03-31 3:33PM EDT2021-11-19684.00915.50925.500.00-12634.47%
AMZN211217C025000002021-04-09 11:36AM EDT2021-12-17902.50926.60935.000.00-23434.29%
AMZN220121C025000002021-04-12 10:41AM EDT2022-01-21930.00936.55946.40-10.00-1.06%11,21034.01%
AMZN220318C025000002021-04-09 2:42PM EDT2022-03-18949.00954.10963.000.00-1033.47%
AMZN220617C025000002021-04-09 11:47AM EDT2022-06-17967.00978.60992.000.00-1033.16%
AMZN230120C025000002021-04-09 1:51PM EDT2023-01-201,053.701,055.101,066.45-6.30-0.59%1033.54%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P025000002021-04-12 11:19AM EDT2021-04-160.060.060.07-0.02-25.00%551,78881.64%
AMZN210423P025000002021-04-12 10:58AM EDT2021-04-230.290.270.30-0.11-27.50%1814360.11%
AMZN210430P025000002021-04-09 3:46PM EDT2021-04-301.271.071.40-0.10-7.30%320556.29%
AMZN210507P025000002021-04-09 3:57PM EDT2021-05-072.662.132.710.00-74752.70%
AMZN210514P025000002021-04-08 11:17AM EDT2021-05-143.902.643.450.00-101549.32%
AMZN210521P025000002021-04-12 11:28AM EDT2021-05-213.993.754.10-0.21-5.00%221,04146.04%
AMZN210528P025000002021-04-09 3:21PM EDT2021-05-284.904.005.100.00-221244.03%
AMZN210618P025000002021-04-12 11:22AM EDT2021-06-186.966.657.10-0.54-7.20%361,19038.79%
AMZN210716P025000002021-04-12 11:59AM EDT2021-07-1610.8010.7010.95-1.33-10.96%787835.48%
AMZN210820P025000002021-04-12 10:23AM EDT2021-08-2019.3018.1519.10-0.70-3.50%449334.29%
AMZN210917P025000002021-04-12 11:47AM EDT2021-09-1724.3023.7524.35-1.85-7.07%3451233.01%
AMZN211015P025000002021-04-12 10:56AM EDT2021-10-1530.4029.1030.65-1.60-5.00%254232.30%
AMZN211119P025000002021-04-12 10:10AM EDT2021-11-1941.4840.7542.85-1.52-3.53%230932.57%
AMZN211217P025000002021-04-12 11:36AM EDT2021-12-1748.5546.2548.65-5.05-9.42%210031.88%
AMZN220121P025000002021-04-12 11:59AM EDT2022-01-2156.9556.0057.55-2.05-3.47%53031.48%
AMZN220318P025000002021-04-12 11:24AM EDT2022-03-1871.7070.5072.50-2.95-3.95%325731.09%
AMZN220617P025000002021-04-09 1:28PM EDT2022-06-17102.3094.2098.700.00-4583930.91%
AMZN230120P025000002021-04-09 2:02PM EDT2023-01-20163.33153.25159.350.00-3272430.75%