Italia markets open in 8 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.380,52 -2,61 (-0,08%)
Dopo ore: 06:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3230.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C032300002021-06-15 2:40PM EDT2021-06-18150.35147.25160.50+9.59+6.81%1928737.18%
AMZN210625C032300002021-06-15 10:21AM EDT2021-06-25157.75153.40167.00+6.42+4.24%16027.47%
AMZN210702C032300002021-06-15 10:15AM EDT2021-07-02162.59161.55173.40+9.15+5.96%84824.76%
AMZN210709C032300002021-06-15 3:14PM EDT2021-07-09172.81168.55181.00+1.04+0.61%16524.01%
AMZN210716C032300002021-06-15 3:54PM EDT2021-07-16182.87178.05185.45+1.52+0.84%141,03222.69%
AMZN210723C032300002021-06-14 9:43AM EDT2021-07-23181.15185.40200.250.00-1324.74%
AMZN210917C032300002021-06-15 3:49PM EDT2021-09-17274.75265.35275.55+31.33+12.87%23828.14%
AMZN211015C032300002021-06-10 2:08PM EDT2021-10-15267.29289.70299.800.00-12228.05%
AMZN211217C032300002021-06-08 2:23PM EDT2021-12-17282.56349.35358.550.00-774429.28%
AMZN220121C032300002021-06-04 12:10PM EDT2022-01-21279.05373.00381.500.00-11029.16%
AMZN220318C032300002021-06-03 3:34PM EDT2022-03-18308.65413.40424.300.00-21429.87%
AMZN220617C032300002021-06-09 1:06PM EDT2022-06-17454.00468.40479.850.00-11830.20%
AMZN230120C032300002021-06-08 3:49PM EDT2023-01-20502.75572.05585.350.00-113430.42%
AMZN230616C032300002021-06-08 3:58PM EDT2023-06-16571.00636.50654.500.00-11031.00%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P032300002021-06-15 3:25PM EDT2021-06-181.611.331.85-0.78-32.64%68069226.63%
AMZN210625P032300002021-06-15 3:54PM EDT2021-06-257.446.907.85-0.75-9.16%3716422.84%
AMZN210702P032300002021-06-15 11:57AM EDT2021-07-0215.4013.2514.70-0.01-0.06%104921.93%
AMZN210709P032300002021-06-15 1:44PM EDT2021-07-0921.3719.5521.70-1.60-6.97%77021.60%
AMZN210716P032300002021-06-15 2:40PM EDT2021-07-1628.7328.6029.20-1.03-3.46%5128121.68%
AMZN210723P032300002021-06-15 2:49PM EDT2021-07-2339.6534.8542.65-2.48-5.89%12223.51%
AMZN210730P032300002021-06-14 12:12AM EDT2021-07-3082.7060.1569.750.00--1128.31%
AMZN210917P032300002021-06-15 1:37PM EDT2021-09-17113.30109.40115.20-36.51-24.37%24327.01%
AMZN211015P032300002021-06-07 2:30PM EDT2021-10-15144.10131.95137.950.00-24426.87%
AMZN211217P032300002021-06-09 2:58PM EDT2021-12-17228.00189.30193.750.00-248528.02%
AMZN220121P032300002021-06-14 1:49PM EDT2022-01-21216.93209.30216.000.00-1527.94%
AMZN220318P032300002021-06-07 11:27AM EDT2022-03-18325.00246.85253.650.00-11828.32%
AMZN220617P032300002021-06-14 12:37PM EDT2022-06-17306.30297.30304.700.00-1328.53%
AMZN230120P032300002021-06-15 1:57PM EDT2023-01-20393.70388.65398.20-53.05-11.87%3528.36%
AMZN230616P032300002021-06-02 3:46PM EDT2023-06-16448.07440.00458.50-6.08-1.34%1328.67%