Italia markets open in 8 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.381,00 -2,13 (-0,06%)
Dopo ore: 06:38PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3210.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C032100002021-06-15 2:45PM EDT2021-06-18166.41166.95180.45-7.59-4.36%524040.63%
AMZN210625C032100002021-06-15 3:04PM EDT2021-06-25171.02171.95185.50+3.37+2.01%125728.73%
AMZN210702C032100002021-06-15 3:02PM EDT2021-07-02180.53179.15191.75+8.53+4.96%22725.92%
AMZN210709C032100002021-06-14 12:45PM EDT2021-07-09178.02188.50197.850.00-14124.57%
AMZN210716C032100002021-06-14 12:44PM EDT2021-07-16193.08194.05201.600.00-1313423.03%
AMZN210723C032100002021-06-14 2:41PM EDT2021-07-23193.82200.55215.400.00-12524.98%
AMZN210917C032100002021-06-10 10:58AM EDT2021-09-17256.03278.95288.700.00-45928.30%
AMZN211015C032100002021-06-15 10:03AM EDT2021-10-15304.92302.20312.60+10.67+3.63%43228.20%
AMZN211217C032100002021-06-10 3:35PM EDT2021-12-17335.30361.15371.700.00-13729.51%
AMZN220121C032100002021-06-15 3:42PM EDT2022-01-21391.60384.55393.05+123.20+45.90%1929.23%
AMZN220318C032100002021-05-25 1:05PM EDT2022-03-18347.37424.40435.900.00-21629.97%
AMZN220617C032100002021-06-04 2:38PM EDT2022-06-17375.00478.95490.550.00-11530.25%
AMZN230120C032100002021-06-08 3:48PM EDT2023-01-20573.10582.00595.350.00-15630.45%
AMZN230616C032100002021-06-08 1:21PM EDT2023-06-16634.81646.50665.000.00-1531.08%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P032100002021-06-15 3:53PM EDT2021-06-181.290.701.37-0.55-29.89%24967527.87%
AMZN210625P032100002021-06-15 1:03PM EDT2021-06-256.765.606.55-0.61-8.28%2613323.77%
AMZN210702P032100002021-06-15 10:57AM EDT2021-07-0211.6011.2012.30-2.19-15.88%343022.43%
AMZN210709P032100002021-06-15 1:51PM EDT2021-07-0918.0116.9518.55-1.59-8.11%94421.97%
AMZN210716P032100002021-06-15 3:26PM EDT2021-07-1625.9324.1025.35-1.52-5.54%6620721.95%
AMZN210723P032100002021-06-14 3:52PM EDT2021-07-2336.5931.1036.800.00-421023.40%
AMZN210730P032100002021-06-15 12:32PM EDT2021-07-3059.3856.0063.20-2.56-4.13%62828.32%
AMZN210917P032100002021-06-15 11:39AM EDT2021-09-17108.90102.55108.15-10.14-8.52%19727.12%
AMZN211015P032100002021-06-04 9:52AM EDT2021-10-15134.35124.70130.500.00-12326.97%
AMZN211217P032100002021-06-08 2:54PM EDT2021-12-17196.00179.55186.150.00-33728.15%
AMZN220121P032100002021-06-07 12:11PM EDT2022-01-21277.75201.05207.600.00-7828.00%
AMZN220318P032100002021-05-20 2:51PM EDT2022-03-18312.00237.65244.750.00-1528.37%
AMZN220617P032100002021-06-09 2:33PM EDT2022-06-17324.80288.05295.350.00-1528.56%
AMZN230120P032100002021-06-15 1:57PM EDT2023-01-20383.85378.75388.30-69.80-15.39%42728.39%