Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3220.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C032200002021-09-24 3:41PM EDT2021-10-01201.80205.65214.00+44.80+28.54%855038.81%
AMZN211008C032200002021-09-24 10:45AM EDT2021-10-08194.85211.30220.25+39.56+25.47%1131.16%
AMZN211015C032200002021-09-22 2:26PM EDT2021-10-15190.80219.05225.450.00-536527.88%
AMZN211119C032200002021-09-23 2:31PM EDT2021-11-19275.03269.40273.050.00-15228.81%
AMZN211217C032200002021-09-24 3:59PM EDT2021-12-17294.89293.35297.60+30.89+11.70%211227.88%
AMZN220121C032200002021-09-10 3:57PM EDT2022-01-21370.80322.50327.100.00-113127.68%
AMZN220218C032200002021-09-22 12:59PM EDT2022-02-18327.20353.45359.300.00-15329.00%
AMZN220318C032200002021-09-23 2:53PM EDT2022-03-18375.45371.90378.000.00-31728.73%
AMZN220414C032200002021-08-27 10:16AM EDT2022-04-14343.66387.90396.150.00-2128.67%
AMZN220617C032200002021-09-21 10:23AM EDT2022-06-17403.07434.70440.900.00-13529.11%
AMZN220916C032200002021-09-20 3:10PM EDT2022-09-16446.47488.50495.350.00-3529.42%
AMZN230120C032200002021-09-01 11:48AM EDT2023-01-20631.22551.55562.450.00-14029.83%
AMZN230616C032200002021-09-14 11:05AM EDT2023-06-16655.47620.40638.500.00-11530.62%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P032200002021-09-24 3:57PM EDT2021-10-013.202.973.30-1.74-35.22%11229030.81%
AMZN211008P032200002021-09-24 3:34PM EDT2021-10-0810.358.259.15-1.29-11.08%2214426.94%
AMZN211015P032200002021-09-24 3:42PM EDT2021-10-1516.0014.5015.35-1.87-10.46%2349125.48%
AMZN211022P032200002021-09-24 3:50PM EDT2021-10-2222.9020.8523.50-3.10-11.92%1410125.52%
AMZN211119P032200002021-09-24 2:48PM EDT2021-11-1971.1061.6563.35+5.10+7.73%511927.87%
AMZN211217P032200002021-09-23 11:43AM EDT2021-12-1795.3284.4086.250.00-215126.86%
AMZN220121P032200002021-09-24 3:36PM EDT2022-01-21116.40110.70113.05-57.90-33.22%38826.46%
AMZN220218P032200002021-09-23 2:26PM EDT2022-02-18145.22140.65143.900.00-61,55227.76%
AMZN220318P032200002021-09-23 11:19AM EDT2022-03-18168.47157.60161.000.00-14927.42%
AMZN220414P032200002021-08-25 1:20PM EDT2022-04-14231.00172.80177.100.00--727.24%
AMZN220617P032200002021-09-17 3:53PM EDT2022-06-17219.05215.25218.900.00-12427.61%
AMZN220916P032200002021-08-16 11:15AM EDT2022-09-16350.07263.75268.900.00-2027.79%
AMZN230120P032200002021-09-23 10:24AM EDT2023-01-20328.95319.35325.700.00-23227.74%
AMZN230616P032200002021-08-24 1:53PM EDT2023-06-16412.75377.20388.300.00-6928.00%