Italia markets close in 3 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT

3.361,00 -11,20 (-0,33%)
Preborsa: 7:53AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C032000002021-04-09 3:59PM EDT2021-04-16175.650.000.000.00-1,10700.00%
AMZN210423C032000002021-04-09 3:58PM EDT2021-04-23184.030.000.000.00-7400.00%
AMZN210430C032000002021-04-09 3:54PM EDT2021-04-30205.500.000.000.00-483140.00%
AMZN210507C032000002021-04-09 3:59PM EDT2021-05-07217.760.000.000.00-22530.00%
AMZN210514C032000002021-04-09 2:10PM EDT2021-05-14223.150.000.000.00-400.00%
AMZN210521C032000002021-04-09 3:59PM EDT2021-05-21232.520.000.000.00-1592,3530.00%
AMZN210528C032000002021-04-09 10:21AM EDT2021-05-28209.030.000.000.00-200.00%
AMZN210618C032000002021-04-09 3:54PM EDT2021-06-18263.000.000.000.00-663,0870.00%
AMZN210716C032000002021-04-09 3:59PM EDT2021-07-16288.100.000.000.00-1412,4790.00%
AMZN210820C032000002021-04-09 3:50PM EDT2021-08-20327.000.000.000.00-1436000.00%
AMZN210917C032000002021-04-09 3:06PM EDT2021-09-17342.880.000.000.00-57070.00%
AMZN211015C032000002021-04-09 1:04PM EDT2021-10-15365.090.000.000.00-300.00%
AMZN211119C032000002021-04-09 1:45PM EDT2021-11-19404.950.000.000.00-4530.00%
AMZN211217C032000002021-04-08 3:35PM EDT2021-12-17382.000.000.000.00-2230.00%
AMZN220121C032000002021-04-09 3:59PM EDT2022-01-21447.000.000.000.00-662,1210.00%
AMZN220318C032000002021-04-08 12:21PM EDT2022-03-18442.000.000.000.00-1280.00%
AMZN220617C032000002021-04-09 3:51PM EDT2022-06-17537.890.000.000.00-123860.00%
AMZN230120C032000002021-04-09 3:30PM EDT2023-01-20651.300.000.000.00-400.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P032000002021-04-09 3:59PM EDT2021-04-165.000.000.000.00-6,7195,2386.25%
AMZN210423P032000002021-04-09 3:59PM EDT2021-04-2312.200.000.000.00-34206.25%
AMZN210430P032000002021-04-09 3:55PM EDT2021-04-3035.180.000.000.00-1763363.13%
AMZN210507P032000002021-04-09 3:54PM EDT2021-05-0747.050.000.000.00-561513.13%
AMZN210514P032000002021-04-09 2:31PM EDT2021-05-1456.250.000.000.00-635703.13%
AMZN210521P032000002021-04-09 3:58PM EDT2021-05-2160.750.000.000.00-26503.13%
AMZN210528P032000002021-04-09 3:47PM EDT2021-05-2869.290.000.000.00-703.13%
AMZN210618P032000002021-04-09 3:53PM EDT2021-06-1890.200.000.000.00-882,6203.13%
AMZN210716P032000002021-04-09 3:55PM EDT2021-07-16116.250.000.000.00-393321.56%
AMZN210820P032000002021-04-09 3:10PM EDT2021-08-20160.490.000.000.00-965701.56%
AMZN210917P032000002021-04-09 3:11PM EDT2021-09-17179.400.000.000.00-77321.56%
AMZN211015P032000002021-04-09 3:55PM EDT2021-10-15188.230.000.000.00-4631.56%
AMZN211119P032000002021-04-09 1:09PM EDT2021-11-19231.150.000.000.00-4621.56%
AMZN211217P032000002021-04-09 2:52PM EDT2021-12-17244.000.000.000.00-41661.56%
AMZN220121P032000002021-04-09 3:53PM EDT2022-01-21257.950.000.000.00-351,3851.56%
AMZN220318P032000002021-04-09 12:20PM EDT2022-03-18301.700.000.000.00-6580.78%
AMZN220617P032000002021-04-09 1:16PM EDT2022-06-17351.350.000.000.00-182720.78%
AMZN230120P032000002021-04-09 10:49AM EDT2023-01-20458.080.000.000.00-100.78%