Italia markets close in 3 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.489,78 +2,88 (0,08%)
Preborsa: 08:12AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C028000002021-06-17 2:18PM EDT2021-06-25688.270.000.000.00-4450.00%
AMZN210702C028000002021-06-16 10:22AM EDT2021-07-02615.900.000.000.00-110.00%
AMZN210709C028000002021-06-08 9:50AM EDT2021-07-09444.430.000.000.00--20.00%
AMZN210716C028000002021-06-16 3:08PM EDT2021-07-16611.000.000.000.00-6670.00%
AMZN210723C028000002021-06-18 10:23AM EDT2021-07-23708.350.000.000.00-6110.00%
AMZN210820C028000002021-06-18 3:50PM EDT2021-08-20717.520.000.000.00-1660.00%
AMZN210917C028000002021-06-17 2:26PM EDT2021-09-17710.830.000.000.00-3600.00%
AMZN211015C028000002021-06-18 3:52PM EDT2021-10-15736.000.000.000.00-3200.00%
AMZN211119C028000002021-06-17 11:36AM EDT2021-11-19720.000.000.000.00-8350.00%
AMZN211217C028000002021-06-18 11:29AM EDT2021-12-17743.150.000.000.00-61000.00%
AMZN220121C028000002021-06-18 3:40PM EDT2022-01-21780.010.000.000.00-55430.00%
AMZN220218C028000002021-06-16 2:01PM EDT2022-02-18692.100.000.000.00-100.00%
AMZN220318C028000002021-05-20 9:31AM EDT2022-03-18614.00786.40801.900.00-1833.41%
AMZN220617C028000002021-06-18 2:00PM EDT2022-06-17833.650.000.000.00-13580.00%
AMZN230120C028000002021-06-18 11:10AM EDT2023-01-20916.500.000.000.00-22590.00%
AMZN230616C028000002021-06-18 3:54PM EDT2023-06-16971.870.000.000.00-3260.00%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P028000002021-06-18 3:58PM EDT2021-06-250.890.000.000.00-54172725.00%
AMZN210702P028000002021-06-18 1:58PM EDT2021-07-021.620.000.000.00-139625.00%
AMZN210709P028000002021-06-18 11:35AM EDT2021-07-092.510.000.000.00-422512.50%
AMZN210716P028000002021-06-18 3:59PM EDT2021-07-163.800.000.000.00-431,06612.50%
AMZN210723P028000002021-06-18 11:17AM EDT2021-07-234.600.000.000.00-106112.50%
AMZN210730P028000002021-06-18 3:51PM EDT2021-07-308.450.000.000.00-19732112.50%
AMZN210820P028000002021-06-18 3:59PM EDT2021-08-2014.300.000.000.00-701,25612.50%
AMZN210917P028000002021-06-18 3:29PM EDT2021-09-1720.660.000.000.00-69816.25%
AMZN211015P028000002021-06-18 3:37PM EDT2021-10-1529.800.000.000.00-301866.25%
AMZN211119P028000002021-06-18 12:59PM EDT2021-11-1947.200.000.000.00-101,3076.25%
AMZN211217P028000002021-06-18 3:42PM EDT2021-12-1757.300.000.000.00-174116.25%
AMZN220121P028000002021-06-18 3:24PM EDT2022-01-2170.440.000.000.00-1851,8496.25%
AMZN220218P028000002021-06-18 10:21AM EDT2022-02-1882.850.000.000.00-2766.25%
AMZN220318P028000002021-06-17 2:58PM EDT2022-03-1889.900.000.000.00-174,4426.25%
AMZN220617P028000002021-06-18 3:47PM EDT2022-06-17125.430.000.000.00-94353.13%
AMZN230120P028000002021-06-18 3:44PM EDT2023-01-20192.940.000.000.00-38433.13%
AMZN230616P028000002021-06-18 2:37PM EDT2023-06-16231.000.000.000.00-21043.13%