Italia markets close in 7 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C029000002021-09-07 3:19PM EDT2021-09-24615.500.000.000.00-100.00%
AMZN211001C029000002021-09-17 9:42AM EDT2021-10-01592.820.000.000.00-200.00%
AMZN211008C029000002021-09-20 12:05AM EDT2021-10-08583.060.000.000.00--00.00%
AMZN211015C029000002021-09-17 3:49PM EDT2021-10-15566.890.000.000.00-2800.00%
AMZN211022C029000002021-09-16 1:57PM EDT2021-10-22592.960.000.000.00-200.00%
AMZN211119C029000002021-09-08 9:47AM EDT2021-11-19635.000.000.000.00-300.00%
AMZN211217C029000002021-09-17 9:43AM EDT2021-12-17624.360.000.000.00-100.00%
AMZN220121C029000002021-09-16 3:09PM EDT2022-01-21642.230.000.000.00-100.00%
AMZN220218C029000002021-08-26 2:09PM EDT2022-02-18519.950.000.000.00-100.00%
AMZN220318C029000002021-09-13 9:41AM EDT2022-03-18661.920.000.000.00-100.00%
AMZN220617C029000002021-09-14 12:42PM EDT2022-06-17690.130.000.000.00-100.00%
AMZN220916C029000002021-09-13 9:58AM EDT2022-09-16745.000.000.000.00-1800.00%
AMZN230120C029000002021-09-17 3:57PM EDT2023-01-20790.000.000.000.00-200.00%
AMZN230616C029000002021-09-13 9:30AM EDT2023-06-16869.400.000.000.00-100.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P029000002021-09-17 3:59PM EDT2021-09-240.900.000.000.00-766025.00%
AMZN211001P029000002021-09-17 3:16PM EDT2021-10-012.980.000.000.00-180012.50%
AMZN211008P029000002021-09-17 9:31AM EDT2021-10-084.230.000.000.00-1012.50%
AMZN211015P029000002021-09-17 3:58PM EDT2021-10-156.500.000.000.00-80012.50%
AMZN211022P029000002021-09-20 12:10AM EDT2021-10-228.90--0.00---0.00%
AMZN211029P029000002021-09-17 2:27PM EDT2021-10-2914.850.000.000.00-15012.50%
AMZN211119P029000002021-09-17 3:45PM EDT2021-11-1922.620.000.000.00-406.25%
AMZN211217P029000002021-09-17 3:12PM EDT2021-12-1735.240.000.000.00-1506.25%
AMZN220121P029000002021-09-17 3:57PM EDT2022-01-2149.250.000.000.00-706.25%
AMZN220218P029000002021-09-16 3:45PM EDT2022-02-1863.540.000.000.00-1006.25%
AMZN220318P029000002021-09-17 9:37AM EDT2022-03-1871.900.000.000.00-306.25%
AMZN220414P029000002021-09-17 11:51AM EDT2022-04-1488.590.000.000.00-203.13%
AMZN220617P029000002021-09-17 10:53AM EDT2022-06-17116.700.000.000.00-103.13%
AMZN220916P029000002021-09-16 10:28AM EDT2022-09-16156.350.000.000.00-103.13%
AMZN230120P029000002021-09-16 11:57AM EDT2023-01-20203.150.000.000.00-103.13%
AMZN230616P029000002021-09-16 11:57AM EDT2023-06-16251.200.000.000.00-103.13%
AMZN240119P029000002021-09-20 12:08AM EDT2024-01-19315.000.000.000.00--01.56%