Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3240.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C032400002021-09-24 10:09AM EDT2021-10-01175.35185.50194.55+15.84+9.93%24236.61%
AMZN211015C032400002021-09-22 3:52PM EDT2021-10-15180.00200.95205.450.00-58826.05%
AMZN211022C032400002021-09-20 2:07PM EDT2021-10-22166.67207.45216.250.00-1326.66%
AMZN211119C032400002021-09-23 2:25PM EDT2021-11-19257.60253.60257.900.00-41328.47%
AMZN211217C032400002021-09-22 11:27AM EDT2021-12-17252.97278.85283.050.00-120027.60%
AMZN220121C032400002021-09-15 10:23AM EDT2022-01-21307.97308.65313.100.00-15427.44%
AMZN220218C032400002021-09-22 12:59PM EDT2022-02-18314.74340.25346.150.00-18328.84%
AMZN220318C032400002021-09-02 11:02AM EDT2022-03-18427.95359.05365.000.00-12428.57%
AMZN220414C032400002021-08-27 10:15AM EDT2022-04-14333.12375.30383.500.00-14928.54%
AMZN220617C032400002021-09-08 10:34AM EDT2022-06-17506.25422.60428.700.00-12628.99%
AMZN220916C032400002021-09-02 2:11PM EDT2022-09-16517.01476.95483.700.00-1529.33%
AMZN230120C032400002021-09-23 1:51PM EDT2023-01-20543.46540.50551.300.00-812329.75%
AMZN230616C032400002021-09-07 10:14AM EDT2023-06-16675.95609.90628.000.00-17730.57%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P032400002021-09-24 3:58PM EDT2021-10-013.613.453.90-2.38-39.73%24135029.44%
AMZN211008P032400002021-09-24 3:58PM EDT2021-10-089.769.4010.40-2.97-23.33%589825.95%
AMZN211015P032400002021-09-24 3:58PM EDT2021-10-1516.9516.3017.20-2.86-14.44%14644324.70%
AMZN211022P032400002021-09-24 3:59PM EDT2021-10-2224.8223.8026.10-4.00-13.88%415824.91%
AMZN211119P032400002021-09-24 3:51PM EDT2021-11-1966.8466.2068.15-4.36-6.12%277827.55%
AMZN211217P032400002021-09-22 1:54PM EDT2021-12-17123.0689.8092.000.00-318626.65%
AMZN220121P032400002021-09-22 2:32PM EDT2022-01-21140.70116.70118.600.00-110926.18%
AMZN220218P032400002021-09-23 2:26PM EDT2022-02-18151.92147.55150.450.00-58327.58%
AMZN220318P032400002021-09-17 9:47AM EDT2022-03-18156.25164.60167.850.00-31,52127.26%
AMZN220414P032400002021-09-03 2:15PM EDT2022-04-14181.49180.05184.650.00-3827.14%
AMZN220617P032400002021-09-23 9:41AM EDT2022-06-17240.65223.20226.750.00-12527.51%
AMZN220916P032400002021-09-02 1:31PM EDT2022-09-16265.95272.20277.050.00-31727.69%
AMZN230120P032400002021-09-16 2:35PM EDT2023-01-20322.55328.10334.800.00-204027.70%
AMZN230616P032400002021-09-23 1:06PM EDT2023-06-16394.33386.35397.700.00-12027.96%