Italia markets close in 6 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.418,88 -43,64 (-1,26%)
Preborsa: 05:05AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C030000002021-09-17 11:58AM EDT2021-09-24465.950.000.000.00-100.00%
AMZN211001C030000002021-09-15 3:33PM EDT2021-10-01483.200.000.000.00-3000.00%
AMZN211008C030000002021-09-15 3:50PM EDT2021-10-08488.730.000.000.00-1000.00%
AMZN211015C030000002021-09-16 3:44PM EDT2021-10-15489.860.000.000.00-600.00%
AMZN211022C030000002021-09-16 2:33PM EDT2021-10-22493.400.000.000.00-200.00%
AMZN211119C030000002021-09-16 3:12PM EDT2021-11-19520.000.000.000.00-600.00%
AMZN211217C030000002021-09-17 1:22PM EDT2021-12-17523.000.000.000.00-100.00%
AMZN220121C030000002021-09-17 11:18AM EDT2022-01-21544.300.000.000.00-200.00%
AMZN220218C030000002021-09-17 9:56AM EDT2022-02-18574.210.000.000.00-200.00%
AMZN220318C030000002021-09-17 9:42AM EDT2022-03-18592.000.000.000.00-1000.00%
AMZN220414C030000002021-09-17 3:11PM EDT2022-04-14580.000.000.000.00-200.00%
AMZN220617C030000002021-09-15 12:37PM EDT2022-06-17596.290.000.000.00-200.00%
AMZN220916C030000002021-09-17 11:08AM EDT2022-09-16674.150.000.000.00-100.00%
AMZN230120C030000002021-09-17 10:16AM EDT2023-01-20741.810.000.000.00-100.00%
AMZN230616C030000002021-09-17 11:51AM EDT2023-06-16788.000.000.000.00-100.00%
AMZN240119C030000002021-09-20 12:03AM EDT2024-01-19873.340.000.000.00--00.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P030000002021-09-17 3:58PM EDT2021-09-241.590.000.000.00-604025.00%
AMZN211001P030000002021-09-17 3:36PM EDT2021-10-013.950.000.000.00-26012.50%
AMZN211008P030000002021-09-17 12:46PM EDT2021-10-086.000.000.000.00-4012.50%
AMZN211015P030000002021-09-17 3:58PM EDT2021-10-158.750.000.000.00-80012.50%
AMZN211022P030000002021-09-17 12:42PM EDT2021-10-2210.750.000.000.00-406.25%
AMZN211119P030000002021-09-17 3:55PM EDT2021-11-1930.800.000.000.00-44206.25%
AMZN211217P030000002021-09-17 2:34PM EDT2021-12-1746.600.000.000.00-1706.25%
AMZN220121P030000002021-09-17 1:50PM EDT2022-01-2163.850.000.000.00-7303.13%
AMZN220218P030000002021-09-17 1:01PM EDT2022-02-1882.600.000.000.00-603.13%
AMZN220318P030000002021-09-16 12:09PM EDT2022-03-1897.000.000.000.00-1003.13%
AMZN220414P030000002021-09-16 2:00PM EDT2022-04-14105.520.000.000.00-103.13%
AMZN220617P030000002021-09-17 10:55AM EDT2022-06-17142.250.000.000.00-1003.13%
AMZN220916P030000002021-09-17 11:32AM EDT2022-09-16186.890.000.000.00-203.13%
AMZN230120P030000002021-09-17 3:20PM EDT2023-01-20237.000.000.000.00-103.13%
AMZN230616P030000002021-09-17 1:24PM EDT2023-06-16283.250.000.000.00-101.56%
AMZN240119P030000002021-09-20 12:08AM EDT2024-01-19340.850.000.000.00--01.56%