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:3120.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031200002021-01-22 3:29PM EST2021-01-29186.77176.15179.75-8.21-4.21%1218931.70%
AMZN210205C031200002021-01-21 2:05PM EST2021-02-05219.45215.10220.80-18.76-7.88%614245.81%
AMZN210212C031200002021-01-20 3:14PM EST2021-02-12233.30228.90234.20-44.35-15.97%18042.52%
AMZN210219C031200002021-01-22 2:59PM EST2021-02-19247.95238.55243.60-10.10-3.91%623439.85%
AMZN210226C031200002021-01-22 10:00AM EST2021-02-26269.00249.90254.15-13.34-4.72%44938.62%
AMZN210319C031200002021-01-22 12:36PM EST2021-03-19287.12282.50286.15-4.33-1.49%1511637.48%
AMZN210618C031200002021-01-22 2:07PM EST2021-06-18395.00391.70396.75-13.40-3.28%1310837.40%
AMZN210716C031200002021-01-21 9:32AM EST2021-07-16428.78414.50420.050.00-21636.99%
AMZN210820C031200002021-01-21 12:22PM EST2021-08-20462.94448.35455.250.00-11037.50%
AMZN210917C031200002021-01-20 12:12PM EST2021-09-17426.45465.70473.000.00-1937.00%
AMZN211119C031200002021-01-12 10:07AM EST2021-11-19413.10510.90519.350.00-1637.00%
AMZN220121C031200002021-01-22 2:04PM EST2022-01-21548.85543.90552.75-15.15-2.69%214636.33%
AMZN230120C031200002021-01-21 11:04AM EST2023-01-20761.95722.40737.700.00-14736.26%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031200002021-01-22 3:59PM EST2021-01-296.466.306.65-1.33-17.07%39447130.64%
AMZN210205P031200002021-01-22 3:50PM EST2021-02-0544.9045.2046.95+5.19+13.07%3912545.04%
AMZN210212P031200002021-01-22 3:47PM EST2021-02-1256.5657.7559.15+3.58+6.76%544541.47%
AMZN210219P031200002021-01-22 3:48PM EST2021-02-1966.5967.4569.20+1.84+2.84%3076039.16%
AMZN210226P031200002021-01-22 3:12PM EST2021-02-2677.2778.1080.15+3.58+4.86%32338.13%
AMZN210319P031200002021-01-22 3:16PM EST2021-03-19110.00109.80111.90+7.75+7.58%1220137.06%
AMZN210618P031200002021-01-21 11:42AM EST2021-06-18202.20213.40217.500.00-29636.52%
AMZN210716P031200002021-01-15 2:01PM EST2021-07-16313.98235.30239.300.00-104236.02%
AMZN210820P031200002021-01-11 2:52PM EST2021-08-20349.50267.65272.350.00-106536.39%
AMZN210917P031200002021-01-13 12:27PM EST2021-09-17313.62283.75286.750.00-21835.62%
AMZN211119P031200002021-01-22 11:19AM EST2021-11-19320.68325.25331.05-57.37-15.18%-135.60%
AMZN211217P031200002021-01-20 2:39PM EST2021-12-17345.80332.00350.150.00--535.67%
AMZN220121P031200002021-01-22 2:15PM EST2022-01-21354.95355.55360.00+8.70+2.51%416034.70%
AMZN230120P031200002021-01-14 3:10PM EST2023-01-20586.65507.55517.650.00-35033.54%