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:3230.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C032300002021-09-15 3:05PM EDT2021-09-24249.48230.95241.650.00-115943.02%
AMZN211001C032300002021-09-08 10:27AM EDT2021-10-01317.60236.50247.050.00-14033.50%
AMZN211015C032300002021-09-16 3:29PM EDT2021-10-15265.05248.85257.350.00-29027.93%
AMZN211119C032300002021-09-15 10:53AM EDT2021-11-19269.36297.75303.350.00-158929.30%
AMZN211217C032300002021-09-07 12:43PM EDT2021-12-17374.20322.15327.750.00-37828.57%
AMZN220121C032300002021-09-15 2:09PM EDT2022-01-21351.82349.90356.650.00-25128.35%
AMZN220318C032300002021-09-07 2:01PM EDT2022-03-18448.09399.55407.650.00-11529.41%
AMZN220617C032300002021-09-01 10:15AM EDT2022-06-17502.84463.55471.800.00-12129.85%
AMZN220916C032300002021-09-01 3:28PM EDT2022-09-16534.30516.00526.050.00-2830.09%
AMZN230120C032300002021-09-15 3:45PM EDT2023-01-20595.65576.85591.300.00-415830.30%
AMZN230616C032300002021-09-17 9:30AM EDT2023-06-16668.00645.40661.25-36.74-5.21%12830.68%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P032300002021-09-17 3:26PM EDT2021-09-245.154.254.85+0.35+7.29%3211836.69%
AMZN211001P032300002021-09-17 3:38PM EDT2021-10-0110.109.4010.35+1.05+11.60%1111930.27%
AMZN211008P032300002021-09-17 1:43PM EDT2021-10-0814.2014.4015.95+1.22+9.40%13927.84%
AMZN211015P032300002021-09-17 3:53PM EDT2021-10-1521.5720.2021.30+3.92+22.21%30517726.43%
AMZN211022P032300002021-09-17 1:05PM EDT2021-10-2225.6525.8529.10+1.76+7.37%13626.46%
AMZN211119P032300002021-09-17 12:06PM EDT2021-11-1964.6365.4067.40-3.47-5.10%23028.57%
AMZN211217P032300002021-09-17 3:30PM EDT2021-12-1790.6588.3090.50+6.20+7.34%554327.77%
AMZN220121P032300002021-09-08 1:12PM EDT2022-01-21105.65113.70116.550.00-184427.30%
AMZN220318P032300002021-09-07 12:15PM EDT2022-03-18147.30160.55164.450.00-23228.21%
AMZN220414P032300002021-08-24 10:09AM EDT2022-04-14235.60174.85181.950.00--428.17%
AMZN220617P032300002021-09-07 11:31AM EDT2022-06-17204.21219.60223.600.00-53728.45%
AMZN220916P032300002021-09-02 1:29PM EDT2022-09-16262.80267.85272.950.00-11128.50%
AMZN230120P032300002021-09-09 10:29AM EDT2023-01-20303.00321.45329.350.00-21228.35%
AMZN230616P032300002021-08-20 1:01PM EDT2023-06-16472.65375.95389.700.00-2728.42%