Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.386,54+14,34 (+0,43%)
Al 12:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C030000002021-04-12 12:42PM EDT2021-04-16386.32385.80388.10+13.65+3.66%1,660051.33%
AMZN210423C030000002021-04-09 3:54PM EDT2021-04-23360.00385.95393.35-13.00-3.49%22,11943.54%
AMZN210430C030000002021-04-09 3:40PM EDT2021-04-30395.00393.45399.30+20.99+5.61%630640.23%
AMZN210507C030000002021-04-08 9:46AM EDT2021-05-07390.00396.75404.95+44.75+12.96%11238.05%
AMZN210514C030000002021-04-12 12:03PM EDT2021-05-14386.20400.60409.35+110.85+40.26%5336.02%
AMZN210521C030000002021-04-12 11:14AM EDT2021-05-21392.05407.95410.65-2.95-0.75%101,00833.28%
AMZN210528C030000002021-04-08 1:43PM EDT2021-05-28355.00408.10417.450.00-2033.31%
AMZN210618C030000002021-04-12 12:23PM EDT2021-06-18416.00423.65428.30+3.00+0.73%271,39930.83%
AMZN210716C030000002021-04-12 10:40AM EDT2021-07-16420.85438.30446.50-14.15-3.25%2029.95%
AMZN210820C030000002021-04-09 3:59PM EDT2021-08-20463.00468.80476.300.00-233930.73%
AMZN210917C030000002021-04-12 10:32AM EDT2021-09-17466.00483.95491.85-7.17-1.52%2124430.16%
AMZN211015C030000002021-04-09 2:05PM EDT2021-10-15500.00502.00509.050.00-18730.07%
AMZN211119C030000002021-04-09 12:27PM EDT2021-11-19520.00530.85539.500.00-24731.15%
AMZN211217C030000002021-04-08 12:11PM EDT2021-12-17527.25547.60555.95+28.50+5.71%22931.12%
AMZN220121C030000002021-04-12 11:24AM EDT2022-01-21563.00566.75575.850.00-151,61531.13%
AMZN220318C030000002021-04-09 10:33AM EDT2022-03-18586.91600.30609.25+31.51+5.67%1031.46%
AMZN220617C030000002021-04-12 11:04AM EDT2022-06-17644.10651.80659.50+48.75+8.19%245631.89%
AMZN230120C030000002021-04-12 10:45AM EDT2023-01-20747.50759.20765.10-5.95-0.79%2743332.68%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P030000002021-04-12 12:39PM EDT2021-04-160.880.810.92-0.78-46.99%9703,56147.53%
AMZN210423P030000002021-04-12 12:38PM EDT2021-04-232.752.712.91-0.75-21.43%11553436.80%
AMZN210430P030000002021-04-12 12:41PM EDT2021-04-309.109.059.40-1.90-17.27%84037.28%
AMZN210507P030000002021-04-12 12:00PM EDT2021-05-0714.5714.0514.70-1.68-10.34%1418235.73%
AMZN210514P030000002021-04-12 12:40PM EDT2021-05-1417.6016.9518.05-5.17-22.71%3033.59%
AMZN210521P030000002021-04-12 12:38PM EDT2021-05-2121.2721.0021.35-2.23-9.49%912,68732.07%
AMZN210528P030000002021-04-12 12:34PM EDT2021-05-2824.6023.8526.40-4.65-15.90%15031.63%
AMZN210618P030000002021-04-12 12:19PM EDT2021-06-1838.1035.8536.75-2.72-6.66%562,85729.44%
AMZN210716P030000002021-04-12 12:35PM EDT2021-07-1652.5050.4053.65-8.55-14.00%26028.62%
AMZN210820P030000002021-04-12 12:40PM EDT2021-08-2080.0078.9581.75-6.81-7.84%361829.42%
AMZN210917P030000002021-04-12 10:27AM EDT2021-09-1799.7593.9095.45-5.35-5.09%369728.75%
AMZN211015P030000002021-04-09 11:22AM EDT2021-10-15115.73107.25112.45-14.77-11.32%218128.77%
AMZN211119P030000002021-04-09 3:57PM EDT2021-11-19146.50134.60140.30+2.30+1.60%39829.71%
AMZN211217P030000002021-04-12 10:38AM EDT2021-12-17161.00150.40154.50-0.35-0.22%616729.54%
AMZN220121P030000002021-04-12 12:41PM EDT2022-01-21170.03166.75171.80-6.97-3.94%3971,56729.41%
AMZN220318P030000002021-04-12 12:21PM EDT2022-03-18202.85196.15201.70-3.84-1.86%73129.60%
AMZN220617P030000002021-04-12 12:41PM EDT2022-06-17244.00241.55247.30-14.00-5.43%121,08929.91%
AMZN230120P030000002021-04-12 12:41PM EDT2023-01-20334.00329.50336.25-20.00-5.65%181,02930.05%