Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C030000002021-01-22 3:51PM EST2021-01-29300.82305.95310.55-30.88-9.31%9-58.64%
AMZN210219C030000002021-01-22 3:31PM EST2021-02-19332.10328.25333.50-17.16-4.91%581,70240.91%
AMZN210226C030000002021-01-22 1:39PM EST2021-02-26342.05336.75342.55-14.41-4.04%21139.77%
AMZN210319C030000002021-01-22 2:43PM EST2021-03-19370.76364.15368.40-20.68-5.28%3084438.11%
AMZN210416C030000002021-01-22 3:54PM EST2021-04-16399.60393.15398.60-3.55-0.88%1630637.04%
AMZN210521C030000002021-01-22 12:29PM EST2021-05-21446.45446.50453.95-2.12-0.47%9-39.77%
AMZN210618C030000002021-01-22 3:55PM EST2021-06-18467.50461.85467.75-5.42-1.15%101,16737.67%
AMZN210716C030000002021-01-22 2:19PM EST2021-07-16487.20483.85489.50-7.32-1.48%119037.23%
AMZN210820C030000002021-01-22 1:12PM EST2021-08-20518.03515.70522.50+11.83+2.34%129337.70%
AMZN210917C030000002021-01-20 2:36PM EST2021-09-17517.18532.05539.150.00-77537.16%
AMZN211015C030000002021-01-21 10:29AM EST2021-10-15579.35548.70556.300.00-12636.85%
AMZN211119C030000002021-01-20 1:29PM EST2021-11-19544.95575.20583.400.00-162037.15%
AMZN211217C030000002021-01-22 9:56AM EST2021-12-17605.00597.00604.05-19.75-3.16%1037.36%
AMZN220121C030000002021-01-22 11:40AM EST2022-01-21613.45607.05615.30-13.82-2.20%771,49836.46%
AMZN220617C030000002021-01-21 11:19AM EST2022-06-17725.00686.60696.500.00-238636.51%
AMZN230120C030000002021-01-22 3:26PM EST2023-01-20791.44777.80794.05-5.06-0.64%219236.36%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P030000002021-01-22 3:58PM EST2021-01-292.562.062.29-0.14-5.19%76-37.21%
AMZN210219P030000002021-01-22 3:59PM EST2021-02-1937.4337.3538.45+0.78+2.13%3244,30639.77%
AMZN210226P030000002021-01-22 3:58PM EST2021-02-2646.1045.7047.60+2.60+5.98%5325038.84%
AMZN210319P030000002021-01-22 3:44PM EST2021-03-1970.3571.9573.50+0.65+0.93%822,97237.46%
AMZN210416P030000002021-01-22 3:56PM EST2021-04-16100.0098.95101.65+6.05+6.44%201,31536.15%
AMZN210521P030000002021-01-22 3:55PM EST2021-05-21143.60138.45141.75+8.40+6.21%14-36.71%
AMZN210618P030000002021-01-22 3:51PM EST2021-06-18164.37165.05168.25+2.87+1.78%291,76036.69%
AMZN210716P030000002021-01-22 11:25AM EST2021-07-16182.52185.35188.60+7.66+4.38%5916236.17%
AMZN210820P030000002021-01-21 3:23PM EST2021-08-20206.75215.50219.400.00-1039636.50%
AMZN210917P030000002021-01-21 3:54PM EST2021-09-17227.67230.80234.90+0.09+0.04%3251835.92%
AMZN211015P030000002021-01-21 11:41AM EST2021-10-15235.00246.05250.450.00-84035.52%
AMZN211119P030000002021-01-21 12:04PM EST2021-11-19260.10270.25275.150.00-211335.69%
AMZN211217P030000002021-01-21 2:31PM EST2021-12-17275.75275.50293.850.00-35835.79%
AMZN220121P030000002021-01-21 3:43PM EST2022-01-21300.33297.90303.10+8.48+2.91%11,10034.81%
AMZN220617P030000002021-01-21 12:21PM EST2022-06-17370.00368.50374.85+8.95+2.48%385734.46%
AMZN230120P030000002021-01-22 12:52PM EST2023-01-20445.00446.10454.30+9.30+2.13%242233.58%