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:3200.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032000002021-01-22 3:59PM EST2021-01-29110.70107.15110.00-14.40-11.51%4692,08128.55%
AMZN210205C032000002021-01-22 3:59PM EST2021-02-05166.00162.85166.00-12.05-6.77%2991,76344.96%
AMZN210212C032000002021-01-22 3:45PM EST2021-02-12186.19178.00181.50-2.81-1.49%3116741.94%
AMZN210219C032000002021-01-22 3:58PM EST2021-02-19191.65188.45191.30-9.35-4.65%4764,89339.16%
AMZN210226C032000002021-01-22 3:59PM EST2021-02-26204.42200.35204.15-7.08-3.35%84538.34%
AMZN210305C032000002021-01-22 12:55PM EST2021-03-05215.80219.15224.00-9.74-4.32%2-39.64%
AMZN210319C032000002021-01-22 3:55PM EST2021-03-19239.17235.20238.50-2.58-1.07%655,84737.25%
AMZN210416C032000002021-01-22 2:40PM EST2021-04-16275.40270.35274.90-9.60-3.37%2040836.39%
AMZN210521C032000002021-01-22 3:59PM EST2021-05-21327.30330.00335.25-22.70-6.49%4-38.86%
AMZN210618C032000002021-01-22 1:46PM EST2021-06-18355.07348.35353.40-4.17-1.16%132,86737.20%
AMZN210716C032000002021-01-22 3:25PM EST2021-07-16378.00372.70377.60-5.00-1.31%132,40636.83%
AMZN210820C032000002021-01-22 3:49PM EST2021-08-20414.75407.65413.60-10.35-2.43%450537.34%
AMZN210917C032000002021-01-21 1:54PM EST2021-09-17425.26425.50431.70-14.74-3.35%165536.83%
AMZN211015C032000002021-01-22 2:57PM EST2021-10-15452.30443.55450.20-23.35-4.91%77236.54%
AMZN211119C032000002021-01-21 11:39AM EST2021-11-19503.35471.85478.950.00-33136.83%
AMZN211217C032000002021-01-21 3:22PM EST2021-12-17506.65482.50502.000.00-1437.14%
AMZN220121C032000002021-01-22 3:33PM EST2022-01-21515.53505.60513.05-7.47-1.43%1251,64536.18%
AMZN220617C032000002021-01-22 3:57PM EST2022-06-17593.45590.90600.25-14.55-2.39%234936.35%
AMZN230120C032000002021-01-22 3:54PM EST2023-01-20700.10686.60701.55-14.45-2.02%645236.16%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032000002021-01-22 3:59PM EST2021-01-2916.5516.6017.55-2.01-10.83%3,2591,17328.40%
AMZN210205P032000002021-01-22 3:58PM EST2021-02-0571.4471.5572.80+1.74+2.50%3372,13744.56%
AMZN210212P032000002021-01-22 3:48PM EST2021-02-1285.9085.9087.20+2.73+3.28%3911741.25%
AMZN210219P032000002021-01-22 3:46PM EST2021-02-1994.2596.7098.40+3.25+3.57%2511,52738.97%
AMZN210226P032000002021-01-22 3:37PM EST2021-02-26106.00108.25110.65+5.24+5.20%71938.02%
AMZN210305P032000002021-01-21 1:54PM EST2021-03-05118.79114.55117.50+2.50+2.15%2-36.31%
AMZN210319P032000002021-01-22 3:58PM EST2021-03-19142.00142.05144.35+4.54+3.30%775,10736.88%
AMZN210416P032000002021-01-22 3:54PM EST2021-04-16175.70175.25178.65+11.70+7.13%5178735.74%
AMZN210521P032000002021-01-21 3:43PM EST2021-05-21218.00220.45224.550.00-13-36.34%
AMZN210618P032000002021-01-22 3:06PM EST2021-06-18248.75250.55254.35+8.25+3.43%322,47936.38%
AMZN210716P032000002021-01-21 1:12PM EST2021-07-16271.00273.15276.95+6.10+2.30%112735.90%
AMZN210820P032000002021-01-19 2:27PM EST2021-08-20335.20306.55310.900.00-336336.28%
AMZN210917P032000002021-01-21 10:11AM EST2021-09-17315.44323.30327.90+4.44+1.43%167735.73%
AMZN211015P032000002021-01-21 10:27AM EST2021-10-15327.65339.65344.650.00-51535.34%
AMZN211119P032000002021-01-20 2:44PM EST2021-11-19354.65365.65371.250.00-45435.52%
AMZN211217P032000002021-01-21 10:18AM EST2021-12-17365.00373.80376.950.00-5034.45%
AMZN220121P032000002021-01-22 1:59PM EST2022-01-21395.70394.90400.95+8.60+2.22%3657634.64%
AMZN220617P032000002021-01-20 3:18PM EST2022-06-17472.50470.85477.70-1.80-0.38%116834.35%
AMZN230120P032000002021-01-20 12:05PM EST2023-01-20539.25551.55563.400.00-538933.60%