Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,61+0,41 (+0,01%)
Al 12:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2980.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C029800002021-04-09 11:10AM EDT2021-04-16393.50390.00392.20+54.80+16.18%1900.00%
AMZN210423C029800002021-04-07 9:57AM EDT2021-04-23278.42392.60396.150.00-11238.81%
AMZN210430C029800002021-04-05 10:24AM EDT2021-04-30247.91399.40402.550.00-11838.43%
AMZN210507C029800002021-04-09 3:14PM EDT2021-05-07386.35402.30409.600.00-2337.80%
AMZN210514C029800002021-04-06 12:05PM EDT2021-05-14296.95406.45413.950.00--135.87%
AMZN210521C029800002021-04-12 10:30AM EDT2021-05-21404.05412.55414.95+56.10+16.12%15433.03%
AMZN210618C029800002021-04-09 1:53PM EDT2021-06-18421.01428.20431.050.00-54430.36%
AMZN210820C029800002021-04-09 12:12PM EDT2021-08-20472.81471.70480.300.00-11330.80%
AMZN211119C029800002021-04-09 2:27PM EDT2021-11-19541.95533.20542.900.00-121031.22%
AMZN211217C029800002021-04-06 3:59PM EDT2021-12-17438.90550.05559.400.00-1631.22%
AMZN220121C029800002021-04-09 11:13AM EDT2022-01-21540.00570.10578.700.00-111631.18%
AMZN220318C029800002021-03-30 10:22AM EDT2022-03-18396.55602.15610.400.00-1331.37%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P029800002021-04-12 10:55AM EDT2021-04-160.740.720.88-0.76-50.67%4675348.13%
AMZN210423P029800002021-04-12 11:14AM EDT2021-04-232.602.522.74-0.55-17.46%48037.07%
AMZN210430P029800002021-04-12 11:52AM EDT2021-04-308.928.558.95-0.88-8.98%2612337.49%
AMZN210507P029800002021-04-09 3:10PM EDT2021-05-0714.0513.0513.80-1.31-8.53%45035.72%
AMZN210514P029800002021-04-09 3:43PM EDT2021-05-1417.9816.1017.20-0.32-1.75%13733.68%
AMZN210521P029800002021-04-12 11:44AM EDT2021-05-2120.3519.9020.25-1.50-6.86%2125532.08%
AMZN210618P029800002021-04-12 10:26AM EDT2021-06-1835.2034.8035.70-3.51-9.07%1145129.59%
AMZN210820P029800002021-04-09 2:51PM EDT2021-08-2088.6577.4579.050.00-410629.37%
AMZN211119P029800002021-04-07 12:26PM EDT2021-11-19155.60133.45138.700.00-41829.89%
AMZN211217P029800002021-04-09 3:27PM EDT2021-12-17156.05145.70151.600.00-28629.59%
AMZN220121P029800002021-04-12 10:25AM EDT2022-01-21169.55166.10169.70-5.30-3.03%133529.55%