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:3150.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031500002021-01-22 3:57PM EST2021-01-29153.37149.10152.25-16.96-9.96%1022,53030.14%
AMZN210205C031500002021-01-22 3:58PM EST2021-02-05198.40194.85199.45-19.85-9.10%6334345.54%
AMZN210212C031500002021-01-22 3:58PM EST2021-02-12212.58209.10212.90-8.42-3.81%2711442.05%
AMZN210219C031500002021-01-22 3:14PM EST2021-02-19222.00219.10222.50-8.75-3.79%333,00839.37%
AMZN210226C031500002021-01-22 12:44PM EST2021-02-26236.50230.55234.50-33.55-12.42%92838.47%
AMZN210319C031500002021-01-22 2:58PM EST2021-03-19268.16264.15267.60-3.85-1.42%791,72837.38%
AMZN210416C031500002021-01-21 1:59PM EST2021-04-16310.74306.35308.600.00-2037.45%
AMZN210618C031500002021-01-21 1:54PM EST2021-06-18372.35374.70379.95-15.00-3.87%137137.31%
AMZN210716C031500002021-01-21 12:01PM EST2021-07-16423.65398.55403.600.00-2355336.91%
AMZN210820C031500002021-01-21 11:17AM EST2021-08-20449.50432.95439.05-22.20-4.71%13937.42%
AMZN210917C031500002021-01-20 1:49PM EST2021-09-17420.20450.55456.950.00-515936.91%
AMZN211015C031500002021-01-14 12:53PM EST2021-10-15388.81468.30474.900.00-13736.58%
AMZN211119C031500002021-01-21 11:40AM EST2021-11-19526.84496.20503.600.00-62036.91%
AMZN211217C031500002021-01-20 9:47AM EST2021-12-17455.37518.30524.100.00--037.02%
AMZN220121C031500002021-01-22 3:31PM EST2022-01-21540.00529.35537.55+2.70+0.50%529236.27%
AMZN230120C031500002021-01-22 12:56PM EST2023-01-20718.14708.55724.20-10.86-1.49%18836.23%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031500002021-01-22 3:59PM EST2021-01-299.208.859.45-1.53-14.26%1,0671,39029.58%
AMZN210205P031500002021-01-22 3:59PM EST2021-02-0555.0054.0055.95+0.51+0.94%21634644.97%
AMZN210212P031500002021-01-22 2:49PM EST2021-02-1266.6267.2568.75+0.72+1.09%64541.37%
AMZN210219P031500002021-01-22 3:59PM EST2021-02-1977.5277.5579.25+3.15+4.24%752,47939.06%
AMZN210226P031500002021-01-22 11:54AM EST2021-02-2682.5588.6090.95-1.65-1.96%23038.12%
AMZN210319P031500002021-01-22 3:42PM EST2021-03-19118.20121.25123.40+0.93+0.79%21,67136.98%
AMZN210416P031500002021-01-22 2:40PM EST2021-04-16151.70148.55149.75+5.06+3.45%3034.66%
AMZN210618P031500002021-01-22 12:33PM EST2021-06-18223.95227.20230.75+8.87+4.12%228236.45%
AMZN210716P031500002021-01-20 1:37PM EST2021-07-16240.60249.35252.900.00-25535.96%
AMZN210820P031500002021-01-11 12:33PM EST2021-08-20305.27282.05286.300.00-22636.33%
AMZN210917P031500002021-01-21 10:21AM EST2021-09-17287.15298.45302.950.00-520435.77%
AMZN211015P031500002021-01-22 1:00PM EST2021-10-15314.35314.55319.45+9.95+3.27%1535.37%
AMZN211119P031500002021-01-19 11:27AM EST2021-11-19415.48340.35345.750.00-13135.56%
AMZN220121P031500002021-01-22 1:04PM EST2022-01-21370.40369.35375.15+7.41+2.04%819234.68%
AMZN230120P031500002021-01-21 3:31PM EST2023-01-20516.10524.85533.200.00-1517833.49%