Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.389,82+17,62 (+0,52%)
Al 1:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2950.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C029500002021-04-09 3:55PM EDT2021-04-16426.30435.85437.55+4.03+0.95%22130.00%
AMZN210423C029500002021-04-07 1:14PM EDT2021-04-23337.24436.55439.450.00-100.00%
AMZN210430C029500002021-04-07 1:15PM EDT2021-04-30342.00440.95447.650.00-11839.77%
AMZN210507C029500002021-04-01 10:59AM EDT2021-05-07226.30444.00452.100.00-1337.79%
AMZN210514C029500002021-04-05 10:16AM EDT2021-05-14286.41446.80455.700.00--235.85%
AMZN210521C029500002021-04-09 2:19PM EDT2021-05-21431.00451.80456.75-7.52-1.71%1033.13%
AMZN210716C029500002021-04-01 1:52PM EDT2021-07-16290.05480.55488.350.00-33230.00%
AMZN210917C029500002021-04-05 3:33PM EDT2021-09-17399.86523.55529.600.00-31530.12%
AMZN211015C029500002021-03-30 1:42PM EDT2021-10-15325.00539.30548.000.00-1030.33%
AMZN211119C029500002021-04-09 2:29PM EDT2021-11-19562.60567.15575.200.00-15931.18%
AMZN211217C029500002021-04-09 2:30PM EDT2021-12-17575.55583.05589.850.00-61031.03%
AMZN220318C029500002021-03-26 2:39PM EDT2022-03-18403.65633.40641.200.00-1031.38%
AMZN230120C029500002021-04-06 10:30AM EDT2023-01-20653.98782.70791.000.00-121732.49%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P029500002021-04-12 12:39PM EDT2021-04-160.650.600.67-0.62-48.82%1261,17350.99%
AMZN210423P029500002021-04-12 12:33PM EDT2021-04-232.152.162.34-0.68-24.03%1726439.75%
AMZN210430P029500002021-04-12 12:00PM EDT2021-04-307.406.957.30-1.03-12.22%2116439.18%
AMZN210507P029500002021-04-12 12:26PM EDT2021-05-0711.4710.8511.55-2.07-15.29%3037.23%
AMZN210514P029500002021-04-09 12:22PM EDT2021-05-1414.8113.3514.45-2.92-16.47%25434.98%
AMZN210521P029500002021-04-12 12:29PM EDT2021-05-2117.0516.7517.05-1.85-9.79%4448933.21%
AMZN210716P029500002021-04-12 12:40PM EDT2021-07-1643.8042.3044.10-9.55-17.90%420528.97%
AMZN210917P029500002021-04-12 10:29AM EDT2021-09-1788.0081.7083.45-4.10-4.45%1320929.15%
AMZN211015P029500002021-04-09 3:44PM EDT2021-10-15106.6095.7598.450.00-15229.01%
AMZN211119P029500002021-04-05 3:27PM EDT2021-11-19156.40121.35125.200.00-1029.96%
AMZN211217P029500002021-04-12 9:55AM EDT2021-12-17141.55135.00138.10-8.00-5.35%17029.71%
AMZN220318P029500002021-04-09 10:23AM EDT2022-03-18199.10178.80185.450.00-2529.93%
AMZN230120P029500002021-04-08 2:33PM EDT2023-01-20323.25307.10315.50-6.30-1.91%423530.23%