Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.384,20+12,00 (+0,36%)
Al 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C026000002021-04-09 2:41PM EDT2021-04-16760.60774.25778.200.00-100.00%
AMZN210423C026000002021-03-15 12:05AM EDT2021-04-23531.00771.90780.550.00--10.00%
AMZN210430C026000002021-04-09 3:09PM EDT2021-04-30752.50774.25779.700.00-2290.00%
AMZN210507C026000002021-03-31 1:20PM EDT2021-05-07518.05775.00784.500.00--036.28%
AMZN210521C026000002021-04-09 11:43AM EDT2021-05-21749.89780.30783.800.00-2380.00%
AMZN210618C026000002021-04-09 2:31PM EDT2021-06-18774.91784.80790.250.00-7033.74%
AMZN210716C026000002021-04-09 11:43AM EDT2021-07-16763.50789.50799.500.00-1034.27%
AMZN210820C026000002021-04-07 12:02PM EDT2021-08-20730.00800.50810.500.00-21333.49%
AMZN210917C026000002021-04-01 3:02PM EDT2021-09-17611.13804.85817.500.00-1032.42%
AMZN211015C026000002021-03-04 11:06AM EDT2021-10-15543.17628.60636.900.00-130.00%
AMZN211119C026000002021-04-01 2:51PM EDT2021-11-19639.66834.05843.000.00-2432.68%
AMZN211217C026000002021-03-15 11:29AM EDT2021-12-17608.80843.50856.700.00-11333.11%
AMZN220121C026000002021-04-12 9:40AM EDT2022-01-21850.28857.05865.15+39.28+4.84%940032.28%
AMZN220318C026000002021-04-05 10:38AM EDT2022-03-18725.25876.50885.500.00-4032.17%
AMZN220617C026000002021-04-12 10:10AM EDT2022-06-17916.00910.70919.00+238.00+35.10%1032.21%
AMZN230120C026000002021-04-08 11:54AM EDT2023-01-20937.49991.25999.950.00-19932.83%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P026000002021-04-12 12:05PM EDT2021-04-160.090.050.11-0.05-35.71%5711,49373.63%
AMZN210423P026000002021-04-12 12:05PM EDT2021-04-230.480.410.59-0.16-25.00%515256.71%
AMZN210430P026000002021-04-12 9:52AM EDT2021-04-301.771.591.93-0.33-15.71%710452.62%
AMZN210507P026000002021-04-09 3:40PM EDT2021-05-073.403.003.60-0.30-8.11%313650.04%
AMZN210514P026000002021-04-07 1:16PM EDT2021-05-146.093.704.550.00--546.16%
AMZN210521P026000002021-04-12 11:59AM EDT2021-05-215.234.955.35-0.20-3.68%481,17143.11%
AMZN210528P026000002021-04-09 3:39PM EDT2021-05-286.405.356.500.00-16-41.18%
AMZN210618P026000002021-04-12 12:18PM EDT2021-06-188.958.759.00-1.05-10.50%91,00636.42%
AMZN210716P026000002021-04-12 12:17PM EDT2021-07-1614.0513.8014.45-1.80-11.36%6033.86%
AMZN210820P026000002021-04-09 3:09PM EDT2021-08-2028.3024.1024.850.00-1019233.03%
AMZN210917P026000002021-04-12 11:43AM EDT2021-09-1731.7030.6031.75-3.20-9.17%759532.02%
AMZN211015P026000002021-04-09 3:30PM EDT2021-10-1538.5037.8539.60-3.80-8.98%720431.46%
AMZN211119P026000002021-04-09 10:00AM EDT2021-11-1960.6551.9554.500.00-2031.90%
AMZN211217P026000002021-04-09 10:43AM EDT2021-12-1768.2060.0561.750.00-126331.34%
AMZN220121P026000002021-04-12 10:46AM EDT2022-01-2172.5069.6572.15-2.90-3.85%1172930.99%
AMZN220318P026000002021-04-09 2:04PM EDT2022-03-1895.0087.3590.950.00-53930.87%
AMZN220617P026000002021-04-09 1:59PM EDT2022-06-17123.63116.20119.350.00-174030.60%
AMZN230120P026000002021-04-12 12:24PM EDT2023-01-20183.13181.45184.20-11.17-5.75%357030.38%