Italia markets close in 6 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.418,89 -43,63 (-1,26%)
Preborsa: 05:19AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C031000002021-09-17 1:25PM EDT2021-09-24374.20358.70368.850.00-139061.44%
AMZN211001C031000002021-09-15 10:07AM EDT2021-10-01323.000.000.000.00-500.00%
AMZN211008C031000002021-09-20 12:05AM EDT2021-10-08364.560.000.000.00---0.00%
AMZN211015C031000002021-09-17 11:36AM EDT2021-10-15381.220.000.000.00-600.00%
AMZN211022C031000002021-09-20 12:08AM EDT2021-10-22373.29--0.00---0.00%
AMZN211119C031000002021-09-17 10:19AM EDT2021-11-19429.500.000.000.00-200.00%
AMZN211217C031000002021-09-14 2:22PM EDT2021-12-17415.300.000.000.00-400.00%
AMZN220121C031000002021-09-17 2:27PM EDT2022-01-21453.000.000.000.00-200.00%
AMZN220218C031000002021-09-15 3:55PM EDT2022-02-18487.000.000.000.00-200.00%
AMZN220318C031000002021-09-10 2:26PM EDT2022-03-18513.500.000.000.00-10000.00%
AMZN220414C031000002021-09-02 1:37PM EDT2022-04-14530.210.000.000.00-100.00%
AMZN220617C031000002021-09-15 10:24AM EDT2022-06-17515.300.000.000.00-100.00%
AMZN220916C031000002021-09-10 9:34AM EDT2022-09-16628.000.000.000.00-100.00%
AMZN230120C031000002021-09-16 12:47PM EDT2023-01-20671.370.000.000.00-1500.00%
AMZN230616C031000002021-09-17 11:53AM EDT2023-06-16727.800.000.000.00-2000.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P031000002021-09-17 3:58PM EDT2021-09-242.470.000.000.00-997012.50%
AMZN211001P031000002021-09-17 3:18PM EDT2021-10-016.000.000.000.00-47012.50%
AMZN211008P031000002021-09-17 2:30PM EDT2021-10-089.350.000.000.00-806.25%
AMZN211015P031000002021-09-17 3:56PM EDT2021-10-1511.850.000.000.00-6606.25%
AMZN211022P031000002021-09-17 3:43PM EDT2021-10-2216.300.000.000.00-906.25%
AMZN211119P031000002021-09-17 3:59PM EDT2021-11-1942.500.000.000.00-3306.25%
AMZN211217P031000002021-09-17 2:20PM EDT2021-12-1761.140.000.000.00-903.13%
AMZN220121P031000002021-09-17 3:53PM EDT2022-01-2183.350.000.000.00-1003.13%
AMZN220218P031000002021-09-17 3:08PM EDT2022-02-18108.800.000.000.00-103.13%
AMZN220318P031000002021-09-16 9:39AM EDT2022-03-18121.350.000.000.00-103.13%
AMZN220414P031000002021-09-14 11:24AM EDT2022-04-14135.300.000.000.00-303.13%
AMZN220617P031000002021-09-17 2:12PM EDT2022-06-17174.550.000.000.00-103.13%
AMZN220916P031000002021-09-17 12:04PM EDT2022-09-16219.000.000.000.00-201.56%
AMZN230120P031000002021-09-15 3:03PM EDT2023-01-20268.400.000.000.00-401.56%
AMZN230616P031000002021-09-17 10:45AM EDT2023-06-16321.600.000.000.00-101.56%