Italia markets close in 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.368,60-3,60 (-0,11%)
Al 11:17AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C029000002021-04-12 10:35AM EDT2021-04-16455.08467.00468.75-13.27-2.83%5147346.34%
AMZN210423C029000002021-04-09 2:52PM EDT2021-04-23459.39466.30472.300.00-3839645.85%
AMZN210430C029000002021-04-09 1:46PM EDT2021-04-30467.97472.40476.600.00-3042.47%
AMZN210507C029000002021-04-09 3:14PM EDT2021-05-07475.63473.00481.40+14.26+3.09%111540.51%
AMZN210521C029000002021-04-12 10:12AM EDT2021-05-21481.05479.60483.30-7.25-1.48%727933.82%
AMZN210618C029000002021-04-09 2:06PM EDT2021-06-18497.21495.70497.550.00-1852131.46%
AMZN210716C029000002021-04-12 10:30AM EDT2021-07-16506.67506.10514.90+13.67+2.77%1031.04%
AMZN210820C029000002021-04-09 2:33PM EDT2021-08-20537.40528.55538.400.00-1031.17%
AMZN210917C029000002021-04-08 1:18PM EDT2021-09-17516.60543.45553.450.00-23430.76%
AMZN211015C029000002021-04-08 3:04PM EDT2021-10-15522.76558.65569.450.00-3730.68%
AMZN211119C029000002021-03-26 2:19PM EDT2021-11-19358.00586.65592.400.00-11831.09%
AMZN211217C029000002021-04-08 10:33AM EDT2021-12-17560.00602.65611.400.00-13131.51%
AMZN220121C029000002021-04-09 3:04PM EDT2022-01-21636.00621.15630.35+12.21+1.96%239031.54%
AMZN220318C029000002021-04-09 3:14PM EDT2022-03-18650.50651.80660.400.00-1931.70%
AMZN220617C029000002021-04-09 3:59PM EDT2022-06-17707.10699.50708.400.00-9032.15%
AMZN230120C029000002021-04-12 10:19AM EDT2023-01-20808.25800.65809.95+65.45+8.81%211832.92%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P029000002021-04-12 10:42AM EDT2021-04-160.500.470.52-0.45-47.37%2162,34852.88%
AMZN210423P029000002021-04-12 10:53AM EDT2021-04-231.801.751.97-0.41-18.55%2640941.25%
AMZN210430P029000002021-04-12 10:51AM EDT2021-04-305.965.756.05-0.61-9.28%4453440.06%
AMZN210507P029000002021-04-12 10:20AM EDT2021-05-079.679.259.90-0.33-3.30%510938.11%
AMZN210514P029000002021-04-09 2:48PM EDT2021-05-1413.1311.5012.550.00-285035.80%
AMZN210521P029000002021-04-12 10:59AM EDT2021-05-2114.6514.3014.55-0.35-2.33%741,18833.75%
AMZN210528P029000002021-04-12 10:51AM EDT2021-05-2816.9016.2517.90-2.30-11.98%3232.89%
AMZN210618P029000002021-04-12 10:39AM EDT2021-06-1827.9026.0526.75-0.52-1.83%362,48230.72%
AMZN210716P029000002021-04-12 10:47AM EDT2021-07-1640.1039.2540.60-1.64-3.93%17029.64%
AMZN210820P029000002021-04-12 9:56AM EDT2021-08-2064.8061.6563.35-2.80-4.14%1129129.98%
AMZN210917P029000002021-04-12 10:51AM EDT2021-09-1775.1074.6576.45-3.10-3.96%5029.42%
AMZN211015P029000002021-04-09 2:24PM EDT2021-10-1596.5087.6590.100.00-37229.15%
AMZN211119P029000002021-04-09 2:27PM EDT2021-11-19120.37111.25116.300.00-1812330.17%
AMZN211217P029000002021-04-09 3:57PM EDT2021-12-17128.10125.30129.60+2.85+2.28%114430.00%
AMZN220121P029000002021-04-12 10:18AM EDT2022-01-21142.00141.90147.70+0.05+0.04%578830.06%
AMZN220318P029000002021-04-09 2:34PM EDT2022-03-18175.39167.35173.300.00-626129.97%
AMZN220617P029000002021-04-09 2:59PM EDT2022-06-17216.59210.05215.300.00-129830.15%
AMZN230120P029000002021-04-09 3:58PM EDT2023-01-20300.80293.50303.500.00-730330.48%