Italia markets close in 3 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT

3.361,88 -10,32 (-0,31%)
Preborsa: 7:52AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3120.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C031200002021-04-09 3:51PM EDT2021-04-16251.150.000.000.00-346040.00%
AMZN210423C031200002021-04-09 3:29PM EDT2021-04-23250.490.000.000.00-1500.00%
AMZN210430C031200002021-04-09 11:41AM EDT2021-04-30250.070.000.000.00-1720.00%
AMZN210507C031200002021-04-09 1:16PM EDT2021-05-07267.000.000.000.00-100.00%
AMZN210514C031200002021-04-08 11:55AM EDT2021-05-14244.300.000.000.00-110.00%
AMZN210521C031200002021-04-09 3:27PM EDT2021-05-21288.300.000.000.00-101480.00%
AMZN210618C031200002021-04-09 3:52PM EDT2021-06-18317.680.000.000.00-131280.00%
AMZN210716C031200002021-04-08 2:20PM EDT2021-07-16304.320.000.000.00-1440.00%
AMZN210820C031200002021-04-09 3:54PM EDT2021-08-20377.780.000.000.00-2280.00%
AMZN210917C031200002021-04-08 1:58PM EDT2021-09-17362.220.000.000.00-5380.00%
AMZN211119C031200002021-03-08 10:46AM EDT2021-11-19315.90309.50318.150.00-1616.02%
AMZN211217C031200002021-03-29 12:00PM EDT2021-12-17302.670.000.000.00-3130.00%
AMZN220121C031200002021-04-09 2:44PM EDT2022-01-21482.450.000.000.00-81720.00%
AMZN220318C031200002021-03-30 1:49PM EDT2022-03-18339.810.000.000.00-8150.00%
AMZN230120C031200002021-04-01 12:53PM EDT2023-01-20512.900.000.000.00-200.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P031200002021-04-09 3:56PM EDT2021-04-163.220.000.000.00-23841812.50%
AMZN210423P031200002021-04-09 3:55PM EDT2021-04-237.000.000.000.00-571556.25%
AMZN210430P031200002021-04-09 2:05PM EDT2021-04-3022.800.000.000.00-11986.25%
AMZN210507P031200002021-04-09 1:32PM EDT2021-05-0732.900.000.000.00-406.25%
AMZN210514P031200002021-04-06 12:20PM EDT2021-05-1469.900.000.000.00-156.25%
AMZN210521P031200002021-04-09 2:18PM EDT2021-05-2144.680.000.000.00-171803.13%
AMZN210528P031200002021-04-08 10:46AM EDT2021-05-2860.250.000.000.00-443.13%
AMZN210618P031200002021-04-09 3:49PM EDT2021-06-1867.400.000.000.00-171333.13%
AMZN210716P031200002021-04-09 3:04PM EDT2021-07-1693.450.000.000.00-7573.13%
AMZN210820P031200002021-04-09 3:27PM EDT2021-08-20126.000.000.000.00-3883.13%
AMZN210917P031200002021-04-09 2:51PM EDT2021-09-17148.050.000.000.00-2621.56%
AMZN211119P031200002021-04-07 10:46AM EDT2021-11-19215.100.000.000.00-4361.56%
AMZN211217P031200002021-04-08 10:40AM EDT2021-12-17218.150.000.000.00-381.56%
AMZN220121P031200002021-04-09 1:07PM EDT2022-01-21228.93218.35226.500.00-235529.62%
AMZN220318P031200002021-04-08 12:55PM EDT2022-03-18269.950.000.000.00-1121.56%
AMZN230120P031200002021-04-09 1:20PM EDT2023-01-20409.140.000.000.00-5640.78%