Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.376,94+4,74 (+0,14%)
Al 12:26PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3130.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C031300002021-04-12 10:47AM EDT2021-04-16234.19240.15244.55-1.76-0.75%432270.00%
AMZN210423C031300002021-04-09 3:49PM EDT2021-04-23241.10244.85247.45-2.37-0.97%65118.80%
AMZN210430C031300002021-04-09 12:48PM EDT2021-04-30249.08261.80263.700.00-28531.08%
AMZN210507C031300002021-04-09 3:17PM EDT2021-05-07260.00267.95273.750.00-3931.29%
AMZN210514C031300002021-04-08 2:44PM EDT2021-05-14236.53273.55280.200.00-2230.19%
AMZN210521C031300002021-04-12 11:57AM EDT2021-05-21280.58281.85283.80-4.30-1.51%1559828.60%
AMZN210528C031300002021-04-08 2:56PM EDT2021-05-28244.86285.75294.500.00-2229.45%
AMZN210618C031300002021-04-08 12:56PM EDT2021-06-18270.22306.60309.050.00-1127.75%
AMZN210716C031300002021-04-09 11:13AM EDT2021-07-16303.55327.60335.100.00-32927.99%
AMZN210917C031300002021-04-07 3:12PM EDT2021-09-17338.80383.00390.900.00-1029.01%
AMZN211119C031300002021-04-07 11:08AM EDT2021-11-19377.60436.80442.500.00-1330.02%
AMZN211217C031300002021-04-05 10:41AM EDT2021-12-17348.65454.10461.350.00-51430.15%
AMZN220318C031300002021-03-30 9:54AM EDT2022-03-18329.45515.45521.750.00-11130.87%
AMZN230120C031300002021-04-07 12:14PM EDT2023-01-20610.03682.20689.150.00-34032.43%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P031300002021-04-12 12:01PM EDT2021-04-162.021.982.15-1.50-42.61%9032736.67%
AMZN210423P031300002021-04-12 11:38AM EDT2021-04-236.426.056.30-1.78-21.71%409429.73%
AMZN210430P031300002021-04-12 9:48AM EDT2021-04-3021.4021.1021.50-3.19-12.97%127433.80%
AMZN210507P031300002021-04-09 3:36PM EDT2021-05-0732.4629.5530.45-0.64-1.93%106732.86%
AMZN210514P031300002021-04-09 1:33PM EDT2021-05-1442.0035.2536.450.00-1131.35%
AMZN210521P031300002021-04-12 11:35AM EDT2021-05-2142.8741.4042.00-1.28-2.90%718030.23%
AMZN210528P031300002021-04-09 11:41AM EDT2021-05-2856.7546.3049.400.00-101029.97%
AMZN210618P031300002021-04-12 10:23AM EDT2021-06-1866.7564.1565.25-2.75-3.96%1428.45%
AMZN210716P031300002021-04-08 9:58AM EDT2021-07-1692.9584.4587.10-9.05-8.87%22027.82%
AMZN210917P031300002021-04-09 12:54PM EDT2021-09-17158.60135.10139.850.00-16928.51%
AMZN211119P031300002021-04-06 3:42PM EDT2021-11-19229.25184.15191.600.00-11229.62%
AMZN211217P031300002021-04-07 11:35AM EDT2021-12-17231.00199.80206.250.00-1729.36%
AMZN230120P031300002021-04-09 1:20PM EDT2023-01-20414.14398.10405.000.00-51330.23%