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:3220.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032200002021-01-22 3:59PM EST2021-01-2995.4092.1094.80-16.98-15.11%7738028.19%
AMZN210205C032200002021-01-22 3:57PM EST2021-02-05154.60150.90154.05-16.96-9.89%3119944.95%
AMZN210212C032200002021-01-22 10:36AM EST2021-02-12171.95166.25169.70-14.20-7.63%34141.87%
AMZN210219C032200002021-01-22 1:34PM EST2021-02-19181.15176.95179.75-5.55-2.97%1644339.12%
AMZN210226C032200002021-01-22 1:17PM EST2021-02-26189.00189.05192.75-9.13-4.61%31038.29%
AMZN210319C032200002021-01-22 12:41PM EST2021-03-19227.73224.10227.45-17.31-7.06%649837.20%
AMZN210416C032200002021-01-22 12:14PM EST2021-04-16265.30259.55264.35-19.35-6.80%127936.37%
AMZN210521C032200002021-01-22 12:51PM EST2021-05-21316.85316.60323.35-28.75-8.32%2-38.60%
AMZN210716C032200002021-01-20 1:53PM EST2021-07-16349.90362.50367.700.00-61636.82%
AMZN210917C032200002021-01-20 11:20AM EST2021-09-17378.63415.55422.400.00-101936.85%
AMZN211217C032200002021-01-20 2:45PM EST2021-12-17470.79484.80489.950.00--036.90%
AMZN230120C032200002021-01-14 11:36AM EST2023-01-20598.60678.25693.100.00-21336.15%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032200002021-01-22 3:59PM EST2021-01-2921.3021.4522.50-3.18-12.99%96137428.15%
AMZN210205P032200002021-01-22 3:56PM EST2021-02-0579.7079.5581.80+6.29+8.57%14665044.95%
AMZN210212P032200002021-01-22 2:44PM EST2021-02-1292.5593.9095.40+4.75+5.41%31241.20%
AMZN210219P032200002021-01-22 3:45PM EST2021-02-19104.65105.15106.95+7.65+7.89%1828638.97%
AMZN210226P032200002021-01-22 1:34PM EST2021-02-26115.48110.50112.10+3.57+3.19%1036.16%
AMZN210319P032200002021-01-22 3:43PM EST2021-03-19147.60151.05153.40+4.30+3.00%136836.85%
AMZN210416P032200002021-01-21 3:16PM EST2021-04-16175.10184.35188.150.00-24235.74%
AMZN210716P032200002021-01-21 2:15PM EST2021-07-16271.25282.35285.550.00-101035.72%
AMZN210917P032200002020-12-29 1:07PM EST2021-09-17330.58332.90338.400.00-10335.73%
AMZN211217P032200002021-01-21 1:09PM EST2021-12-17381.21382.80385.900.00-2034.30%
AMZN230120P032200002021-01-14 11:36AM EST2023-01-20623.20562.55573.200.00-2933.51%