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:3180.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031800002021-01-22 3:39PM EST2021-01-29127.55123.20126.20-16.46-11.43%3327929.02%
AMZN210205C031800002021-01-22 3:58PM EST2021-02-05179.19175.35178.75-16.31-8.34%3525145.08%
AMZN210212C031800002021-01-21 12:23PM EST2021-02-12207.38189.90193.600.00-11641.95%
AMZN210219C031800002021-01-22 3:58PM EST2021-02-19204.17200.30203.35-12.58-5.80%431,62239.21%
AMZN210226C031800002021-01-21 3:43PM EST2021-02-26214.54212.10215.65-14.46-6.31%21238.30%
AMZN210319C031800002021-01-22 1:16PM EST2021-03-19246.93246.40249.90-21.07-7.86%3027337.31%
AMZN210521C031800002021-01-21 10:37AM EST2021-05-21366.70339.80345.950.00-2-38.92%
AMZN210618C031800002021-01-22 10:16AM EST2021-06-18363.00358.50364.10-13.28-3.53%217337.27%
AMZN210716C031800002021-01-21 10:44AM EST2021-07-16417.25382.65388.000.00-11036.88%
AMZN210820C031800002021-01-21 12:22PM EST2021-08-20431.51417.35423.950.00-12037.40%
AMZN210917C031800002021-01-21 10:51AM EST2021-09-17467.60435.10442.100.00-27436.90%
AMZN211119C031800002021-01-19 1:06PM EST2021-11-19386.10481.15489.250.00-3936.91%
AMZN220121C031800002021-01-21 10:42AM EST2022-01-21542.80514.65522.950.00-19636.23%
AMZN230120C031800002021-01-15 12:01PM EST2023-01-20595.00695.40710.900.00-14536.21%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031800002021-01-22 3:58PM EST2021-01-2912.6512.8513.70-3.12-19.78%38727528.80%
AMZN210205P031800002021-01-22 3:58PM EST2021-02-0564.1664.1566.15+3.61+5.96%3612744.93%
AMZN210212P031800002021-01-22 3:51PM EST2021-02-1277.1578.0579.25+4.20+5.76%71841.23%
AMZN210219P031800002021-01-22 1:58PM EST2021-02-1987.8088.6590.40+7.17+8.89%261,08939.01%
AMZN210226P031800002021-01-21 2:09PM EST2021-02-2694.04100.05102.000.00-22137.94%
AMZN210305P031800002021-01-22 1:49PM EST2021-03-05111.48106.45109.45+2.07+1.89%16-36.41%
AMZN210319P031800002021-01-22 2:27PM EST2021-03-19131.20133.45135.70+5.23+4.15%1313236.91%
AMZN210618P031800002021-01-22 12:06PM EST2021-06-18237.30240.70244.95+4.75+2.04%1121936.43%
AMZN210716P031800002021-01-21 10:02AM EST2021-07-16255.00263.20267.350.00-1935.94%
AMZN210820P031800002021-01-08 3:20PM EST2021-08-20280.00296.35301.200.00-12136.33%
AMZN210917P031800002021-01-05 10:38AM EST2021-09-17298.00312.90318.050.00-11935.77%
AMZN211119P031800002021-01-21 11:53AM EST2021-11-19341.13355.05361.100.00-4635.55%
AMZN211217P031800002021-01-20 12:22PM EST2021-12-17390.00362.00380.950.00-1135.66%
AMZN220121P031800002021-01-21 3:30PM EST2022-01-21376.50384.50390.700.00-68434.67%
AMZN230120P031800002021-01-21 10:59AM EST2023-01-20524.50540.25550.700.00-11233.52%