Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.323,29+29,29 (+0,89%)
Al 2:54PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C026000002021-01-26 10:23AM EST2021-01-29705.30727.60730.00+4.06+0.58%1047129.38%
AMZN210205C026000002021-01-26 10:23AM EST2021-02-05707.31729.45734.15+707.31-5084.70%
AMZN210219C026000002021-01-26 12:27PM EST2021-02-19728.31732.75736.00+15.31+2.15%127159.32%
AMZN210226C026000002021-01-19 12:09AM EST2021-02-26548.00734.10739.500.00--154.74%
AMZN210319C026000002021-01-25 11:04AM EST2021-03-19672.95743.40746.750.00-19048.61%
AMZN210416C026000002021-01-25 10:51AM EST2021-04-16716.00753.40758.250.00-22043.90%
AMZN210618C026000002021-01-25 3:04PM EST2021-06-18760.00787.85793.150.00-223241.26%
AMZN210716C026000002021-01-20 3:23PM EST2021-07-16754.68801.45806.350.00-1840.27%
AMZN210820C026000002020-11-10 1:50PM EST2021-08-20685.00663.45670.750.00-170.00%
AMZN210917C026000002021-01-14 12:25PM EST2021-09-17688.28832.80839.700.00-1039.50%
AMZN211015C026000002021-01-14 3:46PM EST2021-10-15691.10844.75852.150.00-1239.03%
AMZN211119C026000002020-12-09 10:45AM EST2021-11-19745.23735.80743.450.00--119.68%
AMZN220121C026000002021-01-21 11:39AM EST2022-01-21897.33891.85895.300.00-439638.08%
AMZN220617C026000002021-01-19 1:36PM EST2022-06-17800.86956.00961.300.00-106537.92%
AMZN230120C026000002021-01-15 11:49AM EST2023-01-20870.211,030.001,040.000.00-17337.31%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P026000002021-01-26 1:06PM EST2021-01-290.060.050.10-0.04-40.00%759476.76%
AMZN210205P026000002021-01-26 12:03PM EST2021-02-051.651.451.69-0.59-26.34%721664.10%
AMZN210212P026000002021-01-26 10:49AM EST2021-02-123.403.053.25-1.68-33.07%55455.52%
AMZN210219P026000002021-01-26 2:14PM EST2021-02-194.534.454.80-0.87-16.11%2269050.20%
AMZN210226P026000002021-01-26 11:12AM EST2021-02-266.576.106.70-1.66-20.17%41947.43%
AMZN210305P026000002021-01-26 10:11AM EST2021-03-059.007.809.00+9.00-1045.50%
AMZN210319P026000002021-01-26 1:38PM EST2021-03-1913.2213.2013.70-1.29-8.89%5121,01842.69%
AMZN210416P026000002021-01-26 12:51PM EST2021-04-1623.0523.0523.85-3.15-12.02%985439.51%
AMZN210521P026000002021-01-22 1:02PM EST2021-05-2146.8043.1044.800.00-7739.58%
AMZN210618P026000002021-01-25 3:28PM EST2021-06-1859.9555.5556.750.00-2159438.38%
AMZN210716P026000002021-01-26 11:45AM EST2021-07-1669.3767.3068.60-7.06-9.24%225137.53%
AMZN210820P026000002021-01-20 9:39AM EST2021-08-20102.6586.3588.150.00-17137.59%
AMZN210917P026000002021-01-25 12:16PM EST2021-09-17104.7096.4597.900.00-145136.78%
AMZN211015P026000002021-01-20 1:51PM EST2021-10-15119.80107.50109.000.00-162736.34%
AMZN211119P026000002021-01-21 11:25AM EST2021-11-19122.60124.70126.350.00-67336.37%
AMZN211217P026000002021-01-26 11:03AM EST2021-12-17135.27133.60137.95-42.63-23.96%1836.16%
AMZN220121P026000002021-01-26 11:02AM EST2022-01-21146.20146.75148.25-6.40-4.19%238135.52%
AMZN220617P026000002021-01-25 11:11AM EST2022-06-17212.57198.85203.600.00-165434.95%
AMZN230120P026000002021-01-25 10:43AM EST2023-01-20267.20261.95268.800.00-1424233.98%