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:3080.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C030800002021-01-22 3:03PM EST2021-01-29224.55214.00217.75-46.43-17.13%398534.31%
AMZN210205C030800002021-01-22 3:53PM EST2021-02-05251.00244.95250.90-11.95-4.54%41946.20%
AMZN210212C030800002021-01-20 3:37PM EST2021-02-12262.00268.15271.70+17.28+7.06%-046.24%
AMZN210219C030800002021-01-22 3:38PM EST2021-02-19276.30266.65271.95-15.05-5.17%216940.13%
AMZN210226C030800002021-01-20 3:52PM EST2021-02-26317.23277.35282.650.00-101139.11%
AMZN210319C030800002021-01-22 3:32PM EST2021-03-19316.37308.25313.00-11.99-3.65%512937.83%
AMZN210618C030800002021-01-22 10:16AM EST2021-06-18418.08414.35419.60-18.84-4.31%14737.49%
AMZN210716C030800002021-01-21 3:07PM EST2021-07-16460.22436.70442.450.00-4937.08%
AMZN210820C030800002020-09-21 8:31AM EST2021-08-20512.38545.00552.850.00-5345.73%
AMZN211119C030800002021-01-12 11:47AM EST2021-11-19425.14531.75539.950.00-1137.03%
AMZN211217C030800002021-01-19 12:40PM EST2021-12-17439.95542.00561.500.00--537.27%
AMZN220121C030800002021-01-20 10:45AM EST2022-01-21516.40564.20572.900.00-214736.36%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P030800002021-01-22 3:58PM EST2021-01-294.504.304.75-0.95-17.43%38455033.10%
AMZN210205P030800002021-01-22 3:05PM EST2021-02-0534.9835.2536.85+0.22+0.63%857745.24%
AMZN210212P030800002021-01-22 3:55PM EST2021-02-1247.0046.7048.00+0.67+1.45%313941.65%
AMZN210219P030800002021-01-22 3:56PM EST2021-02-1955.7055.7557.20+1.30+2.39%5326139.28%
AMZN210226P030800002021-01-22 10:05AM EST2021-02-2664.3965.7067.90+0.95+1.50%11538.37%
AMZN210319P030800002021-01-22 3:43PM EST2021-03-1993.6595.8097.80+3.53+3.92%49237.18%
AMZN210618P030800002021-01-20 2:27PM EST2021-06-18205.51196.30200.200.00-27436.58%
AMZN210716P030800002021-01-19 1:00PM EST2021-07-16277.24217.55220.000.00-54035.88%
AMZN210820P030800002021-01-15 3:00PM EST2021-08-20328.58249.40254.050.00-4636.44%
AMZN211119P030800002020-12-30 9:45AM EST2021-11-19357.10306.15311.950.00-1435.64%
AMZN211217P030800002021-01-19 10:36AM EST2021-12-17389.55312.50331.450.00--535.77%
AMZN220121P030800002021-01-22 3:43PM EST2022-01-21334.85334.80340.55+7.95+2.43%615634.75%