Italia markets close in 1 hour 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.360,34-11,86 (-0,35%)
Al 9:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C031000002021-04-12 9:33AM EDT2021-04-16277.00282.00288.05+2.50+0.91%32,94972.12%
AMZN210423C031000002021-04-09 3:50PM EDT2021-04-23273.90272.55278.100.00-108041.61%
AMZN210430C031000002021-04-09 3:16PM EDT2021-04-30275.08283.15290.150.00-6465439.67%
AMZN210507C031000002021-04-09 12:48PM EDT2021-05-07284.74301.45312.950.00-4042.99%
AMZN210514C031000002021-04-06 2:09PM EDT2021-05-14197.45306.85318.850.00--040.08%
AMZN210521C031000002021-04-09 3:55PM EDT2021-05-21311.05307.80312.150.00-1192,34434.41%
AMZN210528C031000002021-04-09 3:38PM EDT2021-05-28311.53314.60332.150.00-1137.12%
AMZN210618C031000002021-04-09 3:59PM EDT2021-06-18334.50339.65342.650.00-831,43533.10%
AMZN210716C031000002021-04-09 3:51PM EDT2021-07-16357.00360.65370.050.00-671332.63%
AMZN210820C031000002021-04-09 3:58PM EDT2021-08-20391.37392.15403.250.00-7032.70%
AMZN210917C031000002021-04-09 2:12PM EDT2021-09-17413.00411.15422.850.00-345032.19%
AMZN211015C031000002021-04-08 11:38AM EDT2021-10-15387.00431.25442.050.00-1031.92%
AMZN211119C031000002021-04-07 12:40PM EDT2021-11-19396.70456.10465.150.00-27531.75%
AMZN211217C031000002021-04-08 2:27PM EDT2021-12-17442.00473.15481.300.00-12831.52%
AMZN220121C031000002021-04-12 9:30AM EDT2022-01-21492.75503.05516.35-7.25-1.45%1092932.77%
AMZN220318C031000002021-04-09 1:01PM EDT2022-03-18535.40540.20551.750.00-1032.94%
AMZN220617C031000002021-04-09 1:33PM EDT2022-06-17585.40585.75594.350.00-11,00832.43%
AMZN230120C031000002021-04-09 3:49PM EDT2023-01-20702.00703.85712.950.00-8033.65%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P031000002021-04-12 9:34AM EDT2021-04-162.422.443.15-0.30-11.03%1794,03741.49%
AMZN210423P031000002021-04-09 3:55PM EDT2021-04-236.045.205.900.00-162030.69%
AMZN210430P031000002021-04-12 9:33AM EDT2021-04-3017.5518.0518.85-1.10-5.90%10033.72%
AMZN210507P031000002021-04-09 3:43PM EDT2021-05-0727.9024.5026.900.00-3315032.63%
AMZN210514P031000002021-04-09 1:49PM EDT2021-05-1435.0730.4532.800.00-710631.24%
AMZN210521P031000002021-04-12 9:34AM EDT2021-05-2136.0137.3538.15-1.59-4.23%263,30730.15%
AMZN210528P031000002021-04-09 3:05PM EDT2021-05-2846.2440.4547.050.00-3030.41%
AMZN210618P031000002021-04-12 9:34AM EDT2021-06-1860.2558.9560.25-0.38-0.63%31,38428.32%
AMZN210716P031000002021-04-09 2:21PM EDT2021-07-1688.8279.5083.450.00-20028.07%
AMZN210820P031000002021-04-09 3:06PM EDT2021-08-20123.55109.95114.500.00-1059428.64%
AMZN210917P031000002021-04-12 9:30AM EDT2021-09-17134.17126.40133.30-6.83-4.84%537928.45%
AMZN211015P031000002021-04-09 10:39AM EDT2021-10-15169.17142.65151.600.00-210628.41%
AMZN211119P031000002021-04-12 9:32AM EDT2021-11-19177.47172.95180.40-14.33-7.47%15529.17%
AMZN211217P031000002021-04-09 2:30PM EDT2021-12-17201.00187.85196.900.00-248129.15%
AMZN220121P031000002021-04-09 2:58PM EDT2022-01-21221.00208.35217.250.00-191,00729.20%
AMZN220318P031000002021-04-07 10:41AM EDT2022-03-18269.08239.00251.400.00-332029.59%
AMZN220617P031000002021-04-09 2:07PM EDT2022-06-17299.00287.50297.500.00-134229.74%
AMZN230120P031000002021-04-09 3:59PM EDT2023-01-20391.25384.95390.350.00-1239129.91%