Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.328,86+34,86 (+1,06%)
Al 1:29PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3235.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032350002021-01-26 1:11PM EST2021-01-29102.1299.25100.60+24.12+30.92%35241125.98%
AMZN210205C032350002021-01-26 10:29AM EST2021-02-05151.80161.80163.05+8.75+6.12%77248.32%
AMZN210212C032350002021-01-26 9:56AM EST2021-02-12165.55176.30177.55+6.85+4.32%23843.03%
AMZN210219C032350002021-01-26 12:03PM EST2021-02-19179.40188.00188.90+10.10+5.97%811039.96%
AMZN210226C032350002021-01-25 11:12AM EST2021-02-26172.80200.55201.900.00-2638.80%
AMZN210319C032350002021-01-25 12:43PM EST2021-03-19220.40237.05237.950.00-35437.57%
AMZN210416C032350002021-01-26 9:38AM EST2021-04-16259.55271.60273.85+3.75+1.47%17536.32%
AMZN210716C032350002021-01-15 10:46AM EST2021-07-16267.95375.45377.600.00-11036.64%
AMZN210917C032350002021-01-20 12:55PM EST2021-09-17378.00429.55433.450.00-8836.74%
AMZN230120C032350002021-01-22 3:45PM EST2023-01-20682.75700.50708.900.00-11736.19%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032350002021-01-26 1:11PM EST2021-01-2910.3010.1510.50-12.51-54.84%13630630.39%
AMZN210205P032350002021-01-26 11:19AM EST2021-02-0572.1471.0571.85-10.01-12.19%2213249.57%
AMZN210212P032350002021-01-25 3:18PM EST2021-02-1299.9085.3585.900.00-293143.83%
AMZN210219P032350002021-01-26 11:59AM EST2021-02-19103.4096.7597.40-6.60-6.00%2810440.69%
AMZN210226P032350002021-01-26 12:36PM EST2021-02-26111.85109.20110.20+12.53+12.62%2739.38%
AMZN210319P032350002021-01-26 10:13AM EST2021-03-19150.75144.25145.05-6.75-4.29%32037.78%
AMZN210416P032350002021-01-25 11:01AM EST2021-04-16199.37178.15179.600.00-12236.27%
AMZN210716P032350002021-01-15 10:47AM EST2021-07-16386.90277.45278.850.00-2536.11%
AMZN210917P032350002020-12-14 9:48AM EST2021-09-17415.45398.70402.500.00--1842.85%
AMZN230120P032350002021-01-07 11:08AM EST2023-01-20616.30563.15569.950.00-2333.71%