Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C029000002021-01-22 3:50PM EST2021-01-29400.00389.00397.85-3.81-0.94%116257.09%
AMZN210205C029000002021-01-22 3:53PM EST2021-02-05408.40400.65406.60-6.40-1.54%674650.44%
AMZN210212C029000002021-01-20 11:44AM EST2021-02-12458.00407.75413.500.00-13346.06%
AMZN210219C029000002021-01-22 3:56PM EST2021-02-19418.00413.20418.75-14.10-3.26%1626042.74%
AMZN210226C029000002021-01-20 12:52PM EST2021-02-26377.55431.85436.000.00--045.55%
AMZN210319C029000002021-01-21 3:13PM EST2021-03-19469.10441.30446.000.00-2517239.02%
AMZN210416C029000002021-01-21 3:34PM EST2021-04-16486.00465.70471.550.00-216237.66%
AMZN210618C029000002021-01-20 3:09PM EST2021-06-18539.69527.20533.500.00-147938.03%
AMZN210716C029000002021-01-21 1:38PM EST2021-07-16567.85547.40553.400.00-13737.53%
AMZN210820C029000002021-01-21 11:04AM EST2021-08-20620.00576.80584.100.00-1537.95%
AMZN210917C029000002021-01-20 3:42PM EST2021-09-17595.28592.15599.75+19.28+3.35%11237.39%
AMZN211015C029000002021-01-20 9:46AM EST2021-10-15549.16607.85615.950.00-7537.06%
AMZN211119C029000002021-01-20 10:08AM EST2021-11-19581.38641.30648.150.00-1037.98%
AMZN211217C029000002021-01-19 9:47AM EST2021-12-17530.00642.50656.350.00--437.08%
AMZN220121C029000002021-01-22 2:47PM EST2022-01-21675.00663.15672.40-5.74-0.84%339536.66%
AMZN220617C029000002021-01-20 9:42AM EST2022-06-17684.06742.00750.400.00-1327236.68%
AMZN230120C029000002021-01-19 9:33AM EST2023-01-20722.81827.95844.100.00-16136.47%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P029000002021-01-22 3:58PM EST2021-01-291.501.501.72-0.04-2.60%67794646.05%
AMZN210205P029000002021-01-22 3:54PM EST2021-02-0511.3311.0511.45-0.70-5.82%29666547.55%
AMZN210212P029000002021-01-22 3:56PM EST2021-02-1217.5517.1518.05+1.37+8.47%2948243.89%
AMZN210219P029000002021-01-22 3:58PM EST2021-02-1922.4522.3523.20-0.30-1.32%1691,76340.97%
AMZN210226P029000002021-01-22 3:47PM EST2021-02-2627.7828.4529.80-0.60-2.11%2019939.73%
AMZN210319P029000002021-01-22 3:51PM EST2021-03-1949.4249.2050.55+1.54+3.22%372,01738.08%
AMZN210416P029000002021-01-22 3:56PM EST2021-04-1672.7072.0574.35+3.75+5.44%2258636.58%
AMZN210618P029000002021-01-22 12:25PM EST2021-06-18128.46130.75133.85+0.62+0.48%81,27136.95%
AMZN210716P029000002021-01-20 11:43AM EST2021-07-16150.00149.20152.40+4.45+3.06%126336.38%
AMZN210820P029000002021-01-21 11:41AM EST2021-08-20168.35177.15180.900.00-126536.66%
AMZN210917P029000002021-01-21 3:54PM EST2021-09-17191.98191.50195.35+3.28+1.74%424836.05%
AMZN211015P029000002021-01-21 1:38PM EST2021-10-15200.47206.05208.150.00-53935.45%
AMZN211119P029000002021-01-19 12:19PM EST2021-11-19246.20229.30233.200.00-157535.79%
AMZN211217P029000002021-01-20 1:18PM EST2021-12-17253.55233.50252.300.00-21236.01%
AMZN220121P029000002021-01-21 2:49PM EST2022-01-21247.45255.10259.900.00-829634.91%
AMZN220617P029000002021-01-21 12:49PM EST2022-06-17312.05322.00328.050.00-1115334.50%
AMZN230120P029000002021-01-21 11:46AM EST2023-01-20390.25396.50406.00+9.10+2.39%115633.69%