Italia markets close in 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.369,85-2,34 (-0,07%)
Al 11:27AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2920.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C029200002021-04-09 9:36AM EDT2021-04-16373.91444.10452.400.00-3064.13%
AMZN210423C029200002021-04-08 2:07PM EDT2021-04-23399.68446.15452.150.00-41140.67%
AMZN210430C029200002021-04-08 11:12AM EDT2021-04-30462.20450.80455.60+65.66+16.56%12738.21%
AMZN210514C029200002021-04-12 9:39AM EDT2021-05-14486.26456.10464.85+130.17+36.56%1136.18%
AMZN210521C029200002021-04-09 2:09PM EDT2021-05-21465.60463.80465.550.00-53633.26%
AMZN210618C029200002021-04-08 2:46PM EDT2021-06-18430.00477.30479.550.00-2030.73%
AMZN210820C029200002021-03-09 4:19PM EDT2021-08-20386.63520.50529.500.00-1332.10%
AMZN211119C029200002021-03-05 2:03PM EDT2021-11-19346.75421.00431.000.00-120.00%
AMZN211217C029200002021-03-29 12:11PM EDT2021-12-17395.50588.05596.900.00-1631.27%
AMZN220121C029200002021-04-09 2:53PM EDT2022-01-21610.00608.25616.350.00-115431.34%
AMZN220318C029200002021-03-30 11:31AM EDT2022-03-18437.10641.55649.050.00--331.73%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P029200002021-04-12 9:32AM EDT2021-04-161.080.480.62-0.02-1.82%255351.49%
AMZN210423P029200002021-04-09 3:32PM EDT2021-04-232.391.902.110.00-214440.16%
AMZN210430P029200002021-04-12 10:46AM EDT2021-04-306.806.306.65-1.48-17.87%1039.41%
AMZN210507P029200002021-04-12 10:31AM EDT2021-05-0710.809.9510.70-0.43-3.83%12037.48%
AMZN210514P029200002021-04-09 2:48PM EDT2021-05-1414.4312.2513.300.00-24335.10%
AMZN210521P029200002021-04-12 11:04AM EDT2021-05-2115.7215.5515.80-2.02-11.39%1726133.34%
AMZN210528P029200002021-04-09 2:40PM EDT2021-05-2820.9717.6020.050.00-3332.84%
AMZN210618P029200002021-04-12 10:52AM EDT2021-06-1828.8528.1528.70-1.00-3.35%320430.42%
AMZN210820P029200002021-04-09 2:35PM EDT2021-08-2074.9565.7569.200.00-84930.24%
AMZN211119P029200002021-04-07 12:27PM EDT2021-11-19135.75117.05122.650.00-61130.23%
AMZN211217P029200002021-03-22 11:20AM EDT2021-12-17232.65131.35135.100.00-11129.93%
AMZN220121P029200002021-04-09 3:27PM EDT2022-01-21153.70147.25151.800.00-413929.82%
AMZN220318P029200002021-03-15 12:00AM EDT2022-03-18310.90173.30180.650.00--230.01%