Italia markets close in 1 hour 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.472,64-14,26 (-0,41%)
Al 9:57AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C030000002021-06-18 12:34PM EDT2021-06-25499.63441.30443.650.00-21750.00%
AMZN210702C030000002021-06-17 12:21PM EDT2021-07-02454.10440.20452.700.00-1400.00%
AMZN210709C030000002021-06-17 2:46PM EDT2021-07-09492.30440.05454.750.00-4190.00%
AMZN210716C030000002021-06-18 3:48PM EDT2021-07-16505.00445.65460.300.00-621,1620.00%
AMZN210723C030000002021-06-18 12:58PM EDT2021-07-23503.20445.70461.700.00-3230.00%
AMZN210730C030000002021-06-16 2:16PM EDT2021-07-30410.00457.85473.950.00-2220.66%
AMZN210820C030000002021-06-18 3:51PM EDT2021-08-20530.00468.35481.150.00-1744323.41%
AMZN210917C030000002021-06-18 2:43PM EDT2021-09-17525.00481.95492.050.00-1833423.79%
AMZN211015C030000002021-06-18 9:52AM EDT2021-10-15550.00503.55514.250.00-113826.35%
AMZN211119C030000002021-06-18 12:07PM EDT2021-11-19585.40533.20545.750.00-16828.71%
AMZN211217C030000002021-06-18 3:30PM EDT2021-12-17600.03550.40561.900.00-94728.77%
AMZN220121C030000002021-06-18 3:56PM EDT2022-01-21618.00566.70581.300.00-571,75728.83%
AMZN220218C030000002021-06-11 1:06PM EDT2022-02-18510.00588.95601.500.00-1729.48%
AMZN220318C030000002021-06-17 11:37AM EDT2022-03-18622.00604.50615.600.00-18829.44%
AMZN220617C030000002021-06-18 12:30PM EDT2022-06-17700.00652.40664.650.00-250129.92%
AMZN230120C030000002021-06-18 3:50PM EDT2023-01-20795.12744.90758.500.00-1256130.10%
AMZN230616C030000002021-06-18 1:18PM EDT2023-06-16851.17807.75822.000.00-516130.69%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P030000002021-06-21 9:39AM EDT2021-06-252.352.132.40+0.18+8.29%30998763.73%
AMZN210702P030000002021-06-21 9:36AM EDT2021-07-023.804.154.65+0.05+1.33%895546.67%
AMZN210709P030000002021-06-18 3:57PM EDT2021-07-095.005.406.350.00-2143939.45%
AMZN210716P030000002021-06-21 9:37AM EDT2021-07-167.337.107.95+0.83+12.77%922,14735.36%
AMZN210723P030000002021-06-18 3:48PM EDT2021-07-238.398.7010.650.00-168833.54%
AMZN210730P030000002021-06-18 2:52PM EDT2021-07-3016.3314.1021.300.00-8715936.47%
AMZN210820P030000002021-06-21 9:36AM EDT2021-08-2028.0028.2530.65+2.50+9.80%151,13732.96%
AMZN210917P030000002021-06-18 3:54PM EDT2021-09-1739.0542.8045.400.00-221,46031.18%
AMZN211015P030000002021-06-21 9:40AM EDT2021-10-1560.1559.0562.45+6.25+11.60%229030.70%
AMZN211119P030000002021-06-18 3:41PM EDT2021-11-1979.6785.5589.350.00-153331.34%
AMZN211217P030000002021-06-18 2:42PM EDT2021-12-1795.80101.55105.500.00-843531.09%
AMZN220121P030000002021-06-18 3:17PM EDT2022-01-21112.65117.50122.250.00-242,78630.55%
AMZN220218P030000002021-06-18 2:23PM EDT2022-02-18129.47136.50142.100.00-32531.02%
AMZN220318P030000002021-06-18 12:18PM EDT2022-03-18140.00147.10151.650.00-21,19030.39%
AMZN220617P030000002021-06-18 12:43PM EDT2022-06-17182.03190.70195.350.00-11,31630.24%
AMZN230120P030000002021-06-21 9:37AM EDT2023-01-20275.00270.65277.15+8.45+3.17%141,25829.55%
AMZN230616P030000002021-06-18 3:34PM EDT2023-06-16310.00316.65331.700.00-723829.67%