Italia markets close in 1 hour 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.450,90-36,00 (-1,03%)
Al 9:48AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C031500002021-06-18 3:56PM EDT2021-06-25350.45325.80329.150.00-32879.57%
AMZN210702C031500002021-06-18 1:08PM EDT2021-07-02353.75329.30334.950.00-11454.43%
AMZN210709C031500002021-06-10 10:38AM EDT2021-07-09204.12329.50338.700.00-1446.52%
AMZN210716C031500002021-06-18 11:16AM EDT2021-07-16343.88332.50344.800.00-156242.23%
AMZN210723C031500002021-06-16 1:20PM EDT2021-07-23277.06332.25345.350.00-41137.67%
AMZN210820C031500002021-06-18 3:14PM EDT2021-08-20382.40365.40375.450.00-515234.96%
AMZN210917C031500002021-06-18 12:00PM EDT2021-09-17414.96387.95401.950.00-1152333.81%
AMZN211015C031500002021-06-15 10:28AM EDT2021-10-15341.83409.90423.900.00-77932.87%
AMZN211119C031500002021-06-16 9:46AM EDT2021-11-19398.14447.30459.750.00-14933.54%
AMZN211217C031500002021-06-17 1:44PM EDT2021-12-17477.19468.10482.750.00-21733.54%
AMZN220121C031500002021-06-18 3:35PM EDT2022-01-21512.20487.80502.250.00-339132.77%
AMZN220218C031500002021-06-07 3:20PM EDT2022-02-18327.72513.95528.400.00-6433.44%
AMZN220318C031500002021-06-02 10:08AM EDT2022-03-18440.45523.45535.050.00-12832.29%
AMZN220617C031500002021-06-16 2:25PM EDT2022-06-17525.00580.60594.850.00-310832.77%
AMZN230120C031500002021-06-17 2:13PM EDT2023-01-20690.13684.00698.300.00-226332.46%
AMZN230616C031500002021-06-18 10:47AM EDT2023-06-16773.16747.95762.850.00-1832.63%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P031500002021-06-21 9:30AM EDT2021-06-253.162.933.30-0.70-18.13%101,57646.03%
AMZN210702P031500002021-06-18 2:50PM EDT2021-07-025.015.606.350.00-2714434.15%
AMZN210709P031500002021-06-18 3:59PM EDT2021-07-097.507.458.700.00-11919529.28%
AMZN210716P031500002021-06-18 3:56PM EDT2021-07-1610.7510.0511.900.00-7781327.18%
AMZN210723P031500002021-06-18 3:52PM EDT2021-07-2314.5514.2517.600.00-2111527.04%
AMZN210730P031500002021-06-18 3:41PM EDT2021-07-3028.3825.8035.800.00-206831.40%
AMZN210820P031500002021-06-18 1:59PM EDT2021-08-2044.7644.4549.200.00-1543328.93%
AMZN210917P031500002021-06-18 1:46PM EDT2021-09-1764.4867.5071.200.00-675528.31%
AMZN211015P031500002021-06-18 3:42PM EDT2021-10-1582.9585.7091.400.00-79227.98%
AMZN211119P031500002021-06-18 3:07PM EDT2021-11-19121.26121.10124.850.00-99929.10%
AMZN211217P031500002021-06-17 1:12PM EDT2021-12-17135.130.000.000.00-1803.13%
AMZN220121P031500002021-06-18 11:20AM EDT2022-01-21156.40153.20160.500.00-733528.40%
AMZN220218P031500002021-06-09 11:52AM EDT2022-02-18235.92174.60183.250.00-3629.03%
AMZN220318P031500002021-06-18 9:59AM EDT2022-03-18187.61192.50198.200.00-111128.91%
AMZN220617P031500002021-06-16 9:59AM EDT2022-06-17258.65235.60244.450.00-310528.80%
AMZN230120P031500002021-06-16 11:21AM EDT2023-01-20347.31327.50334.650.00-231228.52%
AMZN230616P031500002021-06-18 3:59PM EDT2023-06-16377.90376.60390.950.00-41528.65%