Italia markets close in 8 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,87+37,04 (+1,11%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2700.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C027000002021-06-14 1:05PM EDT2021-06-18665.790.000.000.00-2100.00%
AMZN210625C027000002021-05-24 3:26PM EDT2021-06-25560.950.000.000.00--00.00%
AMZN210702C027000002021-06-07 1:46PM EDT2021-07-02484.000.000.000.00-100.00%
AMZN210709C027000002021-06-01 10:45AM EDT2021-07-09529.000.000.000.00--00.00%
AMZN210716C027000002021-06-08 1:33PM EDT2021-07-16562.190.000.000.00-200.00%
AMZN210723C027000002021-06-04 2:36PM EDT2021-07-23655.000.000.000.00-100.00%
AMZN210820C027000002021-06-14 1:47PM EDT2021-08-20684.000.000.000.00-200.00%
AMZN210917C027000002021-06-03 1:23PM EDT2021-09-17543.150.000.000.00-100.00%
AMZN211015C027000002021-06-11 10:48AM EDT2021-10-15679.100.000.000.00-200.00%
AMZN211119C027000002021-06-07 1:36PM EDT2021-11-19560.510.000.000.00-700.00%
AMZN211217C027000002021-06-10 9:33AM EDT2021-12-17696.700.000.000.00-200.00%
AMZN220121C027000002021-06-11 2:17PM EDT2022-01-21750.000.000.000.00-100.00%
AMZN220318C027000002021-06-08 9:50AM EDT2022-03-18653.190.000.000.00-100.00%
AMZN220617C027000002021-06-11 12:35PM EDT2022-06-17780.000.000.000.00-200.00%
AMZN230120C027000002021-06-11 12:23PM EDT2023-01-20859.100.000.000.00-300.00%
AMZN230616C027000002021-06-08 10:11AM EDT2023-06-16926.900.000.000.00-600.00%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P027000002021-06-14 3:39PM EDT2021-06-180.140.000.000.00-94050.00%
AMZN210625P027000002021-06-14 3:43PM EDT2021-06-250.500.000.000.00-39025.00%
AMZN210702P027000002021-06-14 3:35PM EDT2021-07-021.150.000.000.00-53025.00%
AMZN210709P027000002021-06-14 10:11AM EDT2021-07-092.020.000.000.00-2012.50%
AMZN210716P027000002021-06-14 2:44PM EDT2021-07-162.820.000.000.00-28012.50%
AMZN210723P027000002021-06-14 10:31AM EDT2021-07-234.300.000.000.00-5012.50%
AMZN210820P027000002021-06-14 3:46PM EDT2021-08-2012.280.000.000.00-31012.50%
AMZN210917P027000002021-06-14 3:59PM EDT2021-09-1719.200.000.000.00-10706.25%
AMZN211015P027000002021-06-14 2:33PM EDT2021-10-1527.930.000.000.00-1906.25%
AMZN211119P027000002021-06-14 10:02AM EDT2021-11-1944.150.000.000.00-406.25%
AMZN211217P027000002021-06-14 12:25PM EDT2021-12-1753.900.000.000.00-406.25%
AMZN220121P027000002021-06-14 2:27PM EDT2022-01-2166.000.000.000.00-206.25%
AMZN220218P027000002021-06-10 3:01PM EDT2022-02-1879.850.000.000.00-206.25%
AMZN220318P027000002021-06-14 1:59PM EDT2022-03-1884.480.000.000.00-1006.25%
AMZN220617P027000002021-06-14 2:49PM EDT2022-06-17116.410.000.000.00-303.13%
AMZN230120P027000002021-06-09 11:42AM EDT2023-01-20183.100.000.000.00-103.13%
AMZN230616P027000002021-06-14 1:35PM EDT2023-06-16219.000.000.000.00-1103.13%