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:3100.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031000002021-01-22 3:59PM EST2021-01-29198.05194.90198.60-15.10-7.08%38769432.93%
AMZN210205C031000002021-01-22 3:49PM EST2021-02-05240.00230.75235.40-10.00-4.00%3028245.89%
AMZN210212C031000002021-01-22 9:41AM EST2021-02-12245.50243.20248.30-17.50-6.65%126042.61%
AMZN210219C031000002021-01-22 3:59PM EST2021-02-19255.05252.55257.40-10.65-4.01%415,99339.93%
AMZN210226C031000002021-01-22 2:14PM EST2021-02-26266.00263.95267.35-38.00-12.50%22838.61%
AMZN210319C031000002021-01-22 3:57PM EST2021-03-19299.90295.40298.95-9.10-2.94%272,79937.55%
AMZN210416C031000002021-01-22 2:49PM EST2021-04-16333.03328.05333.10-6.72-1.98%311,20236.67%
AMZN210521C031000002021-01-21 2:01PM EST2021-05-21391.91384.65390.800.00-1-39.15%
AMZN210618C031000002021-01-22 3:50PM EST2021-06-18409.00402.40407.85-14.00-3.31%1281437.42%
AMZN210716C031000002021-01-22 3:00PM EST2021-07-16435.00425.70430.95-0.72-0.17%325737.01%
AMZN210820C031000002021-01-21 11:28AM EST2021-08-20497.30459.35465.700.00-357637.50%
AMZN210917C031000002021-01-20 2:36PM EST2021-09-17509.00476.60483.250.00-17036.99%
AMZN211015C031000002021-01-21 12:33PM EST2021-10-15516.35494.05500.900.00-14536.66%
AMZN211119C031000002021-01-19 11:25AM EST2021-11-19406.50521.55529.050.00-14436.97%
AMZN211217C031000002021-01-19 12:31PM EST2021-12-17463.90532.00551.000.00-1837.23%
AMZN220121C031000002021-01-22 12:01PM EST2022-01-21560.50554.25562.30-5.72-1.01%474336.31%
AMZN220617C031000002021-01-21 11:18AM EST2022-06-17647.65639.20647.70-29.00-4.29%193036.48%
AMZN230120C031000002021-01-21 11:38AM EST2023-01-20766.86731.10746.850.00-117836.27%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031000002021-01-22 3:59PM EST2021-01-295.505.205.65-0.90-14.06%1,2941,49131.94%
AMZN210205P031000002021-01-22 3:59PM EST2021-02-0540.2540.0041.60+0.35+0.88%43960845.10%
AMZN210212P031000002021-01-22 3:55PM EST2021-02-1252.7052.1052.70+2.67+5.34%5911841.30%
AMZN210219P031000002021-01-22 3:59PM EST2021-02-1961.4061.4062.50+3.15+5.41%2451,94839.06%
AMZN210226P031000002021-01-22 1:06PM EST2021-02-2670.6571.7073.45+6.37+9.91%56938.14%
AMZN210319P031000002021-01-22 3:42PM EST2021-03-19100.30102.65104.50+2.62+2.68%202,89437.08%
AMZN210416P031000002021-01-22 1:56PM EST2021-04-16132.70133.50136.50+5.32+4.18%1261,05135.92%
AMZN210618P031000002021-01-22 11:16AM EST2021-06-18200.90205.00208.60+6.48+3.33%6780236.53%
AMZN210716P031000002021-01-22 12:12PM EST2021-07-16223.15226.65230.15+11.07+5.22%114336.02%
AMZN210820P031000002021-01-22 1:47PM EST2021-08-20257.42258.75262.85+6.86+2.74%155636.39%
AMZN210917P031000002021-01-21 9:50AM EST2021-09-17267.79274.80279.15-0.21-0.08%317735.82%
AMZN211015P031000002021-01-19 10:33AM EST2021-10-15316.00290.75293.650.00-21035.26%
AMZN211119P031000002021-01-20 3:55PM EST2021-11-19323.00316.00321.200.00-184535.60%
AMZN211217P031000002021-01-20 10:10AM EST2021-12-17353.55322.00340.950.00-176535.73%
AMZN220121P031000002021-01-22 1:55PM EST2022-01-21345.10344.45350.10+5.75+1.69%2359234.72%
AMZN220617P031000002021-01-21 2:47PM EST2022-06-17409.40418.05424.400.00-2926534.38%
AMZN230120P031000002021-01-21 12:58PM EST2023-01-20484.10496.90506.900.00-631933.55%