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:3190.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C031900002021-01-22 3:54PM EST2021-01-29120.15115.00118.00-25.79-17.67%4145128.78%
AMZN210205C031900002021-01-22 3:54PM EST2021-02-05173.78169.05172.20-7.77-4.28%1712044.98%
AMZN210212C031900002021-01-21 10:18AM EST2021-02-12196.10183.85187.40-24.00-10.90%11741.91%
AMZN210219C031900002021-01-22 3:53PM EST2021-02-19199.30194.35197.25-5.35-2.61%2034039.18%
AMZN210226C031900002021-01-22 3:59PM EST2021-02-26210.25206.20210.00-14.75-6.56%24638.36%
AMZN210319C031900002021-01-22 2:40PM EST2021-03-19246.08240.70244.15-4.35-1.74%1123237.28%
AMZN210416C031900002021-01-22 1:05PM EST2021-04-16280.61275.65280.55-7.28-2.53%5967936.44%
AMZN210521C031900002021-01-21 10:37AM EST2021-05-21361.50332.95340.100.00-1-38.82%
AMZN210716C031900002021-01-19 2:45PM EST2021-07-16392.33377.55382.900.00-11936.87%
AMZN210917C031900002021-01-21 10:51AM EST2021-09-17462.47430.15437.100.00-34136.89%
AMZN211119C031900002021-01-20 1:56PM EST2021-11-19448.99476.30484.100.00-5936.87%
AMZN230120C031900002021-01-22 10:13AM EST2023-01-20699.60690.95706.50-7.00-0.99%24736.20%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P031900002021-01-22 3:58PM EST2021-01-2914.3514.6015.50-2.40-14.33%9781,73528.58%
AMZN210205P031900002021-01-22 3:46PM EST2021-02-0567.4867.8069.85+0.91+1.37%1701,23744.93%
AMZN210212P031900002021-01-22 11:56AM EST2021-02-1275.5781.4582.80+0.32+0.43%651741.11%
AMZN210219P031900002021-01-22 3:24PM EST2021-02-1991.0592.6594.35+3.36+3.83%1721138.99%
AMZN210226P031900002021-01-22 10:04AM EST2021-02-26100.42104.10106.15+2.43+2.48%1337.95%
AMZN210305P031900002021-01-21 11:24AM EST2021-03-05103.28109.85112.600.00-1-36.17%
AMZN210319P031900002021-01-22 3:43PM EST2021-03-19135.40137.70140.10+5.35+4.11%119636.92%
AMZN210416P031900002021-01-22 3:54PM EST2021-04-16171.25170.55174.25+8.11+4.97%2846435.78%
AMZN210716P031900002021-01-04 12:38PM EST2021-07-16350.00268.45269.950.00-4435.67%
AMZN210917P031900002021-01-21 11:36AM EST2021-09-17302.00317.70321.000.00-22135.56%
AMZN211119P031900002021-01-21 11:53AM EST2021-11-19346.16360.25366.300.00-4635.55%
AMZN230120P031900002021-01-22 10:13AM EST2023-01-20544.67545.80556.30-81.58-13.03%13433.52%