Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.327,66+33,66 (+1,02%)
Al 3:00PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C028500002021-01-22 1:18PM EST2021-01-29442.47475.35477.400.00-10190.00%
AMZN210205C028500002021-01-26 9:47AM EST2021-02-05449.15479.00485.75+29.05+6.92%1651.65%
AMZN210212C028500002021-01-26 10:24AM EST2021-02-12469.75484.05490.10+13.00+2.85%1249.79%
AMZN210226C028500002021-01-26 11:37AM EST2021-02-26487.67493.70497.80-22.65-4.44%1642.36%
AMZN210305C028500002021-01-22 9:34AM EST2021-03-05468.85497.50507.400.00-1143.09%
AMZN210319C028500002021-01-26 11:37AM EST2021-03-19505.44513.80515.80+35.61+7.58%25240.10%
AMZN210716C028500002021-01-12 11:52AM EST2021-07-16455.54607.95612.300.00-1837.76%
AMZN210917C028500002021-01-25 2:27PM EST2021-09-17632.11650.85657.550.00-11537.71%
AMZN211015C028500002021-01-26 11:26AM EST2021-10-15665.35666.15673.20+665.35-1037.36%
AMZN211119C028500002021-01-15 10:28AM EST2021-11-19543.21691.00697.350.00--237.56%
AMZN220617C028500002021-01-25 3:49PM EST2022-06-17781.70795.65804.550.00-32036.94%
AMZN230120C028500002021-01-22 11:56AM EST2023-01-20867.00886.50896.500.00-12936.68%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P028500002021-01-26 12:56PM EST2021-01-290.210.190.31-0.19-47.50%1295556.49%
AMZN210205P028500002021-01-26 2:19PM EST2021-02-055.305.155.50-1.80-25.35%2350252.89%
AMZN210212P028500002021-01-26 1:27PM EST2021-02-129.529.559.90-3.88-28.96%512647.17%
AMZN210226P028500002021-01-26 11:20AM EST2021-02-2618.3018.2518.95-2.98-14.00%38541.66%
AMZN210305P028500002021-01-26 1:38PM EST2021-03-0523.4923.4024.55-0.91-3.73%17940.65%
AMZN210319P028500002021-01-26 12:15PM EST2021-03-1935.3035.1535.60-5.40-13.27%71,20639.20%
AMZN210716P028500002021-01-26 2:42PM EST2021-07-16126.25126.05127.50-6.53-4.92%22,29936.76%
AMZN210917P028500002021-01-06 9:44AM EST2021-09-17216.82166.10168.150.00-139036.35%
AMZN211015P028500002021-01-15 2:48PM EST2021-10-15246.55180.00181.950.00-22335.89%
AMZN211119P028500002021-01-25 11:40AM EST2021-11-19215.45202.25204.500.00-41941136.04%
AMZN211217P028500002021-01-26 11:20AM EST2021-12-17215.00213.65217.35-2.40-1.10%11135.71%
AMZN220617P028500002021-01-26 12:26PM EST2022-06-17294.56293.45298.40-8.44-2.79%57534.82%
AMZN230120P028500002021-01-26 12:10PM EST2023-01-20369.40366.65374.55-6.90-1.83%46533.94%