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:3140.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031400002021-01-22 3:42PM EST2021-01-29169.90157.80161.30-1.10-0.64%2659730.63%
AMZN210205C031400002021-01-22 2:06PM EST2021-02-05205.30201.00206.55-20.01-8.88%324745.68%
AMZN210212C031400002021-01-21 9:44AM EST2021-02-12232.52215.25220.450.00-94242.41%
AMZN210219C031400002021-01-22 12:24PM EST2021-02-19233.00225.60228.90-9.42-3.89%3335439.36%
AMZN210226C031400002021-01-22 10:12AM EST2021-02-26244.20237.65241.00-22.80-8.54%11438.53%
AMZN210319C031400002021-01-22 3:32PM EST2021-03-19277.10270.10273.70-4.78-1.70%419437.41%
AMZN210618C031400002021-01-22 10:05AM EST2021-06-18388.89380.65385.65-11.11-2.78%18337.36%
AMZN210716C031400002021-01-21 9:50AM EST2021-07-16415.77403.65409.150.00-1736.95%
AMZN210820C031400002021-01-22 9:49AM EST2021-08-20442.00437.80444.55-24.93-5.34%21737.46%
AMZN210917C031400002021-01-06 3:53PM EST2021-09-17376.90458.50462.350.00-31236.95%
AMZN211119C031400002021-01-20 2:42PM EST2021-11-19492.21500.85508.900.00-1836.94%
AMZN220121C031400002021-01-22 11:01AM EST2022-01-21537.90534.00542.40-4.50-0.83%339336.27%
AMZN230120C031400002021-01-21 9:41AM EST2023-01-20733.50713.00728.650.00-34236.24%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031400002021-01-22 3:58PM EST2021-01-297.857.858.45-1.47-15.77%2391,77129.98%
AMZN210205P031400002021-01-22 3:56PM EST2021-02-0550.8350.9552.85-0.12-0.24%6972145.01%
AMZN210212P031400002021-01-21 12:14PM EST2021-02-1260.4063.9565.500.00-52841.43%
AMZN210219P031400002021-01-22 1:20PM EST2021-02-1973.6574.1075.75+5.70+8.39%726439.08%
AMZN210226P031400002021-01-22 11:07AM EST2021-02-2682.6885.0087.05-22.59-21.46%122338.07%
AMZN210319P031400002021-01-22 3:43PM EST2021-03-19114.60117.35119.40+7.22+6.72%612536.99%
AMZN210618P031400002021-01-22 2:17PM EST2021-06-18222.46222.30226.40-83.49-27.29%1410236.49%
AMZN210716P031400002021-01-11 2:18PM EST2021-07-16330.00244.35248.400.00-1335.99%
AMZN210820P031400002021-01-15 10:17AM EST2021-08-20300.22276.85280.950.00-22736.28%
AMZN210917P031400002021-01-21 9:47AM EST2021-09-17284.27293.35298.400.00-12535.81%
AMZN211119P031400002021-01-14 10:55AM EST2021-11-19387.50335.15341.050.00-1235.59%
AMZN211217P031400002021-01-21 3:34PM EST2021-12-17339.90342.55345.300.00-2034.40%
AMZN220121P031400002021-01-21 3:37PM EST2022-01-21355.55364.20370.100.00-313234.69%
AMZN230120P031400002021-01-14 3:10PM EST2023-01-20579.90518.35528.300.00-71133.52%