Italia markets open in 8 hours 57 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
3.382,00 -1,13 (-0,03%)
Dopo ore: 06:03PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3240.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C032400002021-06-15 3:20PM EDT2021-06-18144.90137.50150.80+2.65+1.86%2231335.82%
AMZN210625C032400002021-06-15 3:24PM EDT2021-06-25150.05145.80156.60+15.20+11.27%436525.98%
AMZN210702C032400002021-06-14 1:46PM EDT2021-07-02154.22153.00165.30-0.58-0.37%13224.64%
AMZN210709C032400002021-06-14 2:24PM EDT2021-07-09161.27160.40172.60+8.30+5.43%72923.69%
AMZN210716C032400002021-06-14 3:03PM EDT2021-07-16166.30170.25178.20-4.69-2.74%1463922.73%
AMZN210723C032400002021-06-11 1:41PM EDT2021-07-23158.35178.95192.650.00-11024.57%
AMZN210917C032400002021-06-10 3:39PM EDT2021-09-17249.08259.05269.100.00-15328.06%
AMZN211015C032400002021-06-08 10:42AM EDT2021-10-15243.82283.55293.550.00-11427.99%
AMZN211217C032400002021-06-09 3:58PM EDT2021-12-17288.80343.55353.500.00-8412729.32%
AMZN220121C032400002021-06-08 2:08PM EDT2022-01-21300.00368.05376.750.00-42829.22%
AMZN220218C032400002021-06-15 2:07PM EDT2022-02-18397.12392.75404.50+35.83+9.92%145930.13%
AMZN220318C032400002021-06-04 10:34AM EDT2022-03-18311.66408.00418.800.00-62829.84%
AMZN220617C032400002021-06-10 1:09PM EDT2022-06-17434.00463.20474.550.00-12230.18%
AMZN230120C032400002021-06-15 3:17PM EDT2023-01-20571.05567.15580.40+116.85+25.73%110930.41%
AMZN230616C032400002021-06-08 3:45PM EDT2023-06-16561.15632.50649.500.00-16730.97%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P032400002021-06-15 3:58PM EDT2021-06-181.821.172.06-0.62-25.41%3721,00225.76%
AMZN210625P032400002021-06-15 3:56PM EDT2021-06-258.257.708.70-0.80-8.84%14955922.46%
AMZN210702P032400002021-06-15 3:38PM EDT2021-07-0215.7513.5016.40-0.57-3.49%299321.85%
AMZN210709P032400002021-06-15 11:03AM EDT2021-07-0924.0521.2023.500.00-66621.44%
AMZN210716P032400002021-06-15 3:39PM EDT2021-07-1631.4529.5031.75-5.09-13.93%7266021.68%
AMZN210723P032400002021-06-15 1:56PM EDT2021-07-2340.4937.0546.00-5.01-11.01%191423.63%
AMZN210730P032400002021-06-14 3:49PM EDT2021-07-3071.4664.0073.00+0.25+0.35%12028.26%
AMZN210917P032400002021-06-15 3:56PM EDT2021-09-17116.10113.00118.85-14.41-11.04%95226.96%
AMZN211015P032400002021-06-15 3:25PM EDT2021-10-15139.18135.70141.80-9.12-6.15%31326.83%
AMZN211217P032400002021-06-09 3:58PM EDT2021-12-17235.98191.60198.450.00-8014528.04%
AMZN220121P032400002021-05-28 10:09AM EDT2022-01-21278.07213.35220.300.00-11027.91%
AMZN220218P032400002021-06-15 2:07PM EDT2022-02-18240.13237.60244.85-23.37-8.87%145928.60%
AMZN220318P032400002021-04-08 1:32PM EDT2022-03-18325.40306.85322.500.00-1434.02%
AMZN220617P032400002021-06-14 11:21AM EDT2022-06-17311.50301.55309.500.00-2428.51%
AMZN230120P032400002021-06-15 2:32PM EDT2023-01-20401.80393.55403.20-38.20-8.68%41228.35%
AMZN230616P032400002021-06-02 2:13PM EDT2023-06-16517.00445.50463.500.00-3628.65%