Italia markets close in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.482,24 -4,66 (-0,13%)
Preborsa: 08:30AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C032000002021-06-18 3:59PM EDT2021-06-25292.000.000.000.00-457770.00%
AMZN210702C032000002021-06-18 3:40PM EDT2021-07-02306.900.000.000.00-12970.00%
AMZN210709C032000002021-06-18 3:01PM EDT2021-07-09293.000.000.000.00-7570.00%
AMZN210716C032000002021-06-18 3:57PM EDT2021-07-16308.710.000.000.00-1,1554,3870.00%
AMZN210723C032000002021-06-18 9:41AM EDT2021-07-23311.020.000.000.00-11,0530.00%
AMZN210730C032000002021-06-18 9:59AM EDT2021-07-30331.940.000.000.00-180.00%
AMZN210820C032000002021-06-18 3:55PM EDT2021-08-20355.410.000.000.00-761,1160.00%
AMZN210917C032000002021-06-18 3:45PM EDT2021-09-17382.500.000.000.00-102,0100.00%
AMZN211015C032000002021-06-18 2:26PM EDT2021-10-15393.090.000.000.00-95710.00%
AMZN211119C032000002021-06-17 2:30PM EDT2021-11-19427.200.000.000.00-3650.00%
AMZN211217C032000002021-06-17 2:56PM EDT2021-12-17443.030.000.000.00-11120.00%
AMZN220121C032000002021-06-18 3:30PM EDT2022-01-21478.780.000.000.00-492,6250.00%
AMZN220218C032000002021-06-18 3:55PM EDT2022-02-18503.640.000.000.00-12120.00%
AMZN220318C032000002021-06-18 9:57AM EDT2022-03-18514.000.000.000.00-11410.00%
AMZN220617C032000002021-06-18 1:08PM EDT2022-06-17572.120.000.000.00-44440.00%
AMZN230120C032000002021-06-18 3:53PM EDT2023-01-20681.000.000.000.00-64450.00%
AMZN230616C032000002021-06-18 1:48PM EDT2023-06-16739.600.000.000.00-1720.00%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P032000002021-06-18 3:59PM EDT2021-06-254.520.000.000.00-2,1732,48812.50%
AMZN210702P032000002021-06-18 3:43PM EDT2021-07-026.450.000.000.00-2984076.25%
AMZN210709P032000002021-06-18 3:07PM EDT2021-07-099.900.000.000.00-222196.25%
AMZN210716P032000002021-06-18 3:55PM EDT2021-07-1613.400.000.000.00-9862,2676.25%
AMZN210723P032000002021-06-18 2:28PM EDT2021-07-2318.490.000.000.00-402436.25%
AMZN210730P032000002021-06-18 3:34PM EDT2021-07-3035.970.000.000.00-481066.25%
AMZN210820P032000002021-06-18 3:59PM EDT2021-08-2055.530.000.000.00-961,6393.13%
AMZN210917P032000002021-06-18 2:58PM EDT2021-09-1779.000.000.000.00-252,0293.13%
AMZN211015P032000002021-06-18 2:04PM EDT2021-10-1596.400.000.000.00-174593.13%
AMZN211119P032000002021-06-18 10:54AM EDT2021-11-19131.480.000.000.00-62923.13%
AMZN211217P032000002021-06-18 12:46PM EDT2021-12-17150.000.000.000.00-132623.13%
AMZN220121P032000002021-06-18 1:57PM EDT2022-01-21169.400.000.000.00-391,6431.56%
AMZN220218P032000002021-06-18 10:59AM EDT2022-02-18191.000.000.000.00-652101.56%
AMZN220318P032000002021-06-18 12:45PM EDT2022-03-18207.000.000.000.00-14031.56%
AMZN220617P032000002021-06-18 3:44PM EDT2022-06-17254.800.000.000.00-14871.56%
AMZN230120P032000002021-06-18 12:41PM EDT2023-01-20345.920.000.000.00-15751.56%
AMZN230616P032000002021-06-18 3:55PM EDT2023-06-16400.500.000.000.00-14391.56%