Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.385,22+13,02 (+0,39%)
Al 12:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C031500002021-04-12 12:14PM EDT2021-04-16225.50233.65236.80+1.65+0.74%862,44033.16%
AMZN210423C031500002021-04-12 10:52AM EDT2021-04-23222.95238.85241.80+3.40+1.55%16028.82%
AMZN210430C031500002021-04-12 12:25PM EDT2021-04-30252.10253.45258.20+10.54+4.36%3322633.39%
AMZN210507C031500002021-04-12 10:26AM EDT2021-05-07252.00262.70270.25-8.86-3.40%74733.61%
AMZN210514C031500002021-04-09 12:15PM EDT2021-05-14248.15268.35276.300.00-1031.92%
AMZN210521C031500002021-04-12 10:13AM EDT2021-05-21265.00276.40278.80-6.62-2.44%1335429.75%
AMZN210618C031500002021-04-09 2:06PM EDT2021-06-18302.59300.90304.45+6.14+2.07%137128.47%
AMZN210716C031500002021-04-09 12:00PM EDT2021-07-16340.75320.55329.25+27.35+8.73%1028.27%
AMZN210820C031500002021-04-09 11:33AM EDT2021-08-20371.55360.40365.50+31.55+9.28%2029.35%
AMZN210917C031500002021-04-09 12:21PM EDT2021-09-17378.21379.90384.100.00-716028.99%
AMZN211015C031500002021-04-07 9:57AM EDT2021-10-15316.50399.15404.300.00-34829.05%
AMZN211119C031500002021-04-07 2:23PM EDT2021-11-19380.00431.45437.850.00-42330.17%
AMZN211217C031500002021-04-05 10:53AM EDT2021-12-17334.37449.80457.200.00-1830.31%
AMZN220121C031500002021-04-09 3:04PM EDT2022-01-21459.70471.00479.25-7.84-1.68%2030.40%
AMZN220318C031500002021-04-09 12:36PM EDT2022-03-18498.15508.90517.350.00-12030.95%
AMZN230120C031500002021-04-09 12:23PM EDT2023-01-20671.18676.70685.650.00-116132.48%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P031500002021-04-12 12:29PM EDT2021-04-162.512.442.55-1.23-32.89%7584,59336.25%
AMZN210423P031500002021-04-12 12:16PM EDT2021-04-237.006.657.00-1.35-16.17%7528029.29%
AMZN210430P031500002021-04-12 12:05PM EDT2021-04-3023.7522.5022.90-2.93-10.98%4921433.36%
AMZN210507P031500002021-04-12 12:09PM EDT2021-05-0733.5031.6532.50-2.90-7.97%2619432.60%
AMZN210514P031500002021-04-12 11:30AM EDT2021-05-1439.9737.0038.30-1.48-3.57%1030.98%
AMZN210521P031500002021-04-12 12:23PM EDT2021-05-2145.2843.3043.90-2.76-5.75%89029.86%
AMZN210528P031500002021-04-09 2:32PM EDT2021-05-2856.0047.9551.30-2.54-4.34%1029.58%
AMZN210618P031500002021-04-12 12:04PM EDT2021-06-1870.0066.4067.75-3.85-5.21%1840828.17%
AMZN210716P031500002021-04-12 9:40AM EDT2021-07-1695.4087.0090.25-2.05-2.10%1027.64%
AMZN210820P031500002021-04-09 2:27PM EDT2021-08-20140.55121.45125.500.00-310328.70%
AMZN210917P031500002021-04-09 10:19AM EDT2021-09-17167.95138.55143.550.00-729128.34%
AMZN211015P031500002021-04-08 10:35AM EDT2021-10-15182.10156.30161.400.00-23128.19%
AMZN211119P031500002021-04-08 10:05AM EDT2021-11-19213.15188.00193.750.00-34429.26%
AMZN211217P031500002021-04-12 11:04AM EDT2021-12-17214.00205.55209.90-25.63-10.70%22229.16%
AMZN220121P031500002021-04-09 1:41PM EDT2022-01-21242.00223.30229.100.00-4029.06%
AMZN220318P031500002021-04-09 2:01PM EDT2022-03-18276.35258.40263.950.00-72629.47%
AMZN230120P031500002021-04-12 11:26AM EDT2023-01-20411.45405.15411.80-19.05-4.43%522530.20%