Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.326,50+32,50 (+0,99%)
Al 2:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3225.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032250002021-01-26 2:18PM EST2021-01-29119.50117.90119.45+26.36+28.30%8128839.66%
AMZN210205C032250002021-01-26 10:49AM EST2021-02-05157.65175.25176.50+6.35+4.20%49752.15%
AMZN210212C032250002021-01-26 9:33AM EST2021-02-12176.40189.15190.55+0.90+0.51%21846.10%
AMZN210219C032250002021-01-26 2:16PM EST2021-02-19199.57200.10201.30+24.87+14.24%2021142.40%
AMZN210226C032250002021-01-26 10:19AM EST2021-02-26194.14211.55213.50+10.69+5.83%1840.75%
AMZN210319C032250002021-01-25 11:27AM EST2021-03-19217.86248.00249.100.00-614439.02%
AMZN210416C032250002021-01-26 10:56AM EST2021-04-16277.89282.85284.80+8.50+3.16%14937.49%
AMZN210716C032250002021-01-21 12:55PM EST2021-07-16375.66386.60388.500.00-225237.47%
AMZN210917C032250002021-01-20 12:02PM EST2021-09-17379.60440.35445.150.00-1937.55%
AMZN230120C032250002021-01-20 10:44AM EST2023-01-20633.00710.55719.950.00-21336.66%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032250002021-01-26 2:16PM EST2021-01-297.487.257.50-12.02-61.64%23459828.42%
AMZN210205P032250002021-01-26 11:19AM EST2021-02-0568.4564.2065.15-12.16-15.08%94147.81%
AMZN210212P032250002021-01-26 1:43PM EST2021-02-1278.5077.8578.70-37.62-32.40%61142.35%
AMZN210219P032250002021-01-26 2:20PM EST2021-02-1988.9088.8089.50-19.50-17.99%3617739.26%
AMZN210226P032250002021-01-21 3:31PM EST2021-02-26111.09101.45102.700.00-1638.26%
AMZN210305P032250002021-01-22 10:35AM EST2021-03-05128.13112.80115.300.00-1137.72%
AMZN210319P032250002021-01-26 2:20PM EST2021-03-19136.52136.55137.25-17.19-11.18%74336.90%
AMZN210416P032250002021-01-25 10:39AM EST2021-04-16182.34170.20171.550.00-21935.55%
AMZN210716P032250002021-01-21 1:00PM EST2021-07-16272.90269.25270.700.00-2235.65%
AMZN210917P032250002021-01-25 3:15PM EST2021-09-17340.75319.75322.500.00-2535.52%
AMZN230120P032250002020-11-16 12:04AM EST2023-01-20703.37649.00664.500.00--139.29%