Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3210.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C032100002021-09-17 9:59AM EDT2021-09-24286.75250.50261.25+75.19+35.54%22545.28%
AMZN211001C032100002021-09-16 3:21PM EDT2021-10-01281.55255.55266.200.00-11234.92%
AMZN211008C032100002021-08-30 10:15AM EDT2021-10-08216.75260.20271.450.00--131.21%
AMZN211015C032100002021-09-13 12:24PM EDT2021-10-15280.40266.90275.500.00-319828.71%
AMZN211119C032100002021-09-16 3:09PM EDT2021-11-19339.18313.40318.900.00-224529.62%
AMZN211217C032100002021-09-17 1:38PM EDT2021-12-17352.50337.05342.65+49.67+16.40%15028.83%
AMZN220121C032100002021-09-10 11:14AM EDT2022-01-21385.85364.10370.950.00-101828.57%
AMZN220318C032100002021-08-30 10:09AM EDT2022-03-18374.00413.50420.800.00-13429.54%
AMZN220414C032100002021-08-19 2:05PM EDT2022-04-14280.09429.05439.150.00--129.51%
AMZN220617C032100002021-09-08 1:48PM EDT2022-06-17529.00475.90484.250.00-13329.97%
AMZN220916C032100002021-09-01 9:43AM EDT2022-09-16559.37527.80538.000.00-12730.18%
AMZN230120C032100002021-08-30 11:11AM EDT2023-01-20574.88588.05602.700.00-15630.38%
AMZN230616C032100002021-08-18 3:46PM EDT2023-06-16503.47656.05671.900.00-1430.73%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P032100002021-09-17 3:57PM EDT2021-09-244.003.804.60-0.80-16.67%16814638.77%
AMZN211001P032100002021-09-17 2:24PM EDT2021-10-019.108.559.45+0.50+5.81%515331.42%
AMZN211008P032100002021-09-17 10:20AM EDT2021-10-0811.6513.1014.50-1.00-7.91%14428.67%
AMZN211015P032100002021-09-17 12:04PM EDT2021-10-1518.7018.3519.35+2.75+17.24%1919727.07%
AMZN211022P032100002021-09-17 3:25PM EDT2021-10-2226.2623.5026.55+4.47+20.51%269026.97%
AMZN211119P032100002021-09-17 11:52AM EDT2021-11-1962.7561.0062.85+5.45+9.51%114028.85%
AMZN211217P032100002021-09-17 12:32PM EDT2021-12-1780.3083.2085.30+1.82+2.32%111027.99%
AMZN220121P032100002021-09-17 10:01AM EDT2022-01-21101.05108.00110.75-6.40-5.96%32527.48%
AMZN220318P032100002021-09-17 2:26PM EDT2022-03-18155.13154.00157.80+14.93+10.65%52328.36%
AMZN220414P032100002021-08-25 12:03PM EDT2022-04-14228.10168.60174.950.00--1028.29%
AMZN220617P032100002021-08-27 3:36PM EDT2022-06-17245.40212.15216.050.00-23428.55%
AMZN220916P032100002021-08-24 3:42PM EDT2022-09-16303.00259.75264.900.00-7628.59%
AMZN230120P032100002021-09-13 11:53AM EDT2023-01-20313.70312.95320.750.00-23828.42%
AMZN230616P032100002021-08-20 2:32PM EDT2023-06-16461.14367.05380.550.00-2328.46%