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:3210.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032100002021-01-22 3:59PM EST2021-01-29101.3599.50102.25-15.04-12.92%12839228.35%
AMZN210205C032100002021-01-22 3:51PM EST2021-02-05163.85156.80159.95-3.15-1.89%208144.95%
AMZN210212C032100002021-01-21 3:23PM EST2021-02-12192.44172.00175.450.00-207441.88%
AMZN210219C032100002021-01-22 2:43PM EST2021-02-19189.21182.65185.60-3.44-1.79%1533139.18%
AMZN210226C032100002021-01-22 12:23PM EST2021-02-26200.46194.65198.40-33.19-14.21%1838.31%
AMZN210319C032100002021-01-22 1:24PM EST2021-03-19232.90229.60232.95-15.40-6.20%422737.23%
AMZN210416C032100002021-01-22 1:11PM EST2021-04-16265.00265.60269.65-20.45-7.16%37536.39%
AMZN210521C032100002021-01-22 2:18PM EST2021-05-21319.15323.75329.90-31.85-9.07%12-38.82%
AMZN210716C032100002021-01-19 2:45PM EST2021-07-16275.87367.45372.700.00-61136.83%
AMZN210917C032100002021-01-20 9:45AM EST2021-09-17369.00422.50427.950.00-162636.93%
AMZN230120C032100002021-01-06 10:21AM EST2023-01-20635.00682.50697.850.00-12936.19%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032100002021-01-22 3:58PM EST2021-01-2918.8018.9019.90-2.65-12.35%26222928.27%
AMZN210205P032100002021-01-22 3:14PM EST2021-02-0576.0575.4577.65+7.14+10.36%5510144.93%
AMZN210212P032100002021-01-22 11:49AM EST2021-02-1290.0089.8591.25+1.87+2.12%23041.23%
AMZN210219P032100002021-01-22 3:45PM EST2021-02-1998.08100.85102.60+6.43+7.02%2213938.96%
AMZN210226P032100002021-01-22 1:34PM EST2021-02-26111.17106.10107.70+11.49+11.53%1036.16%
AMZN210319P032100002021-01-22 3:48PM EST2021-03-19144.35146.50148.90+7.30+5.33%47736.88%
AMZN210416P032100002021-01-22 10:55AM EST2021-04-16179.20179.70183.45+15.20+9.27%67435.75%
AMZN210521P032100002021-01-21 10:38AM EST2021-05-21219.87224.25228.150.00-5-36.16%
AMZN210716P032100002021-01-21 11:11AM EST2021-07-16262.55277.90282.050.00-1635.90%
AMZN210917P032100002021-01-21 10:47AM EST2021-09-17312.00327.80333.250.00-11235.74%
AMZN211217P032100002021-01-21 1:09PM EST2021-12-17376.01377.55380.550.00-2034.30%
AMZN230120P032100002021-01-05 2:58PM EST2023-01-20544.40557.90566.800.00-51133.47%