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:3050.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C030500002021-01-22 3:11PM EST2021-01-29251.48243.05246.75-8.18-3.15%5816836.41%
AMZN210205C030500002021-01-22 3:58PM EST2021-02-05274.00269.15274.50-16.55-5.70%668946.46%
AMZN210212C030500002021-01-22 3:01PM EST2021-02-12291.27290.65294.60-12.93-4.25%3046.76%
AMZN210219C030500002021-01-22 3:44PM EST2021-02-19296.85289.05293.80-4.55-1.51%3761840.21%
AMZN210226C030500002021-01-20 11:02AM EST2021-02-26252.89298.65304.250.00-1339.28%
AMZN210319C030500002021-01-22 2:06PM EST2021-03-19332.05328.60333.35-22.40-6.32%11,03237.97%
AMZN210521C030500002021-01-21 12:22PM EST2021-05-21424.15414.90422.150.00-1-39.52%
AMZN210618C030500002021-01-20 3:56PM EST2021-06-18455.00431.40437.050.00-211937.53%
AMZN210716C030500002021-01-14 3:56PM EST2021-07-16400.10454.15459.550.00-14737.11%
AMZN210820C030500002021-01-20 3:00PM EST2021-08-20476.45486.95493.500.00-220237.60%
AMZN210917C030500002021-01-21 12:09PM EST2021-09-17527.00503.75510.650.00-11037.07%
AMZN211015C030500002021-01-20 2:34PM EST2021-10-15504.20520.85528.200.00-13636.76%
AMZN211119C030500002021-01-04 11:53AM EST2021-11-19495.00547.85555.850.00-1337.07%
AMZN220121C030500002021-01-19 12:28PM EST2022-01-21468.60580.10588.350.00-77936.38%
AMZN230120C030500002021-01-22 9:30AM EST2023-01-20762.70754.15770.15-5.00-0.65%217936.32%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P030500002021-01-22 3:58PM EST2021-01-293.563.353.70-0.59-14.22%3521,00334.86%
AMZN210205P030500002021-01-22 3:49PM EST2021-02-0529.6029.0530.45+0.18+0.61%19023945.41%
AMZN210212P030500002021-01-22 3:55PM EST2021-02-1240.3039.8040.70+0.80+2.03%114841.77%
AMZN210219P030500002021-01-22 3:59PM EST2021-02-1948.1048.1049.40+1.43+3.06%1761,61039.42%
AMZN210226P030500002021-01-22 2:47PM EST2021-02-2655.9857.5059.50+1.39+2.55%203738.50%
AMZN210319P030500002021-01-22 3:46PM EST2021-03-1984.5086.2087.95+1.30+1.56%211,13237.25%
AMZN210618P030500002021-01-21 1:20PM EST2021-06-18175.52184.25187.700.00-1113436.60%
AMZN210716P030500002021-01-22 1:43PM EST2021-07-16203.63205.40208.70+8.43+4.32%116736.09%
AMZN210820P030500002021-01-12 1:18PM EST2021-08-20310.04236.45240.550.00-120236.44%
AMZN210917P030500002021-01-11 9:53AM EST2021-09-17321.35252.15256.400.00-204435.86%
AMZN211015P030500002021-01-20 10:13AM EST2021-10-15291.80267.75272.300.00-31635.46%
AMZN211119P030500002021-01-14 10:55AM EST2021-11-19340.50292.70297.650.00-21235.64%
AMZN211217P030500002021-01-19 10:40AM EST2021-12-17374.00298.50316.750.00-5735.75%
AMZN220121P030500002021-01-21 3:35PM EST2022-01-21312.80320.85326.200.00-811834.77%
AMZN230120P030500002021-01-21 12:58PM EST2023-01-20458.30471.95480.350.00-86633.57%