Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3245.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032450002021-01-22 3:59PM EST2021-01-2977.8575.0577.75-14.45-15.66%7416428.06%
AMZN210205C032450002021-01-22 3:38PM EST2021-02-05141.58136.80139.85-8.37-5.58%327044.92%
AMZN210212C032450002021-01-22 11:20AM EST2021-02-12159.43152.40155.85-8.71-5.18%34541.86%
AMZN210219C032450002021-01-22 3:48PM EST2021-02-19170.40163.30166.00-0.60-0.35%1420539.09%
AMZN210226C032450002021-01-22 3:18PM EST2021-02-26178.62182.45184.50-15.13-7.81%1039.59%
AMZN210305C032450002021-01-21 3:38PM EST2021-03-05204.26193.80198.100.00-1-39.24%
AMZN210319C032450002021-01-22 11:32AM EST2021-03-19216.40210.90214.20-10.40-4.59%25537.16%
AMZN210416C032450002021-01-21 3:57PM EST2021-04-16255.95246.70251.350.00-33836.32%
AMZN210716C032450002021-01-22 3:28PM EST2021-07-16354.97350.30355.40+16.53+4.88%13136.78%
AMZN210917C032450002021-01-20 1:15PM EST2021-09-17376.95403.70410.400.00-1736.82%
AMZN230120C032450002020-12-16 3:41PM EST2023-01-20670.50562.70574.200.00-2530.09%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032450002021-01-22 3:56PM EST2021-01-2928.7529.2530.50-2.83-8.96%2458928.05%
AMZN210205P032450002021-01-22 3:51PM EST2021-02-0589.1090.3092.65+5.86+7.04%312544.94%
AMZN210212P032450002021-01-22 12:27PM EST2021-02-12100.46105.25106.20+3.38+3.48%81641.08%
AMZN210219P032450002021-01-22 2:54PM EST2021-02-19113.50116.35118.30+2.75+2.48%2016538.97%
AMZN210226P032450002021-01-22 2:57PM EST2021-02-26123.95128.20130.40+5.53+4.67%2737.88%
AMZN210319P032450002021-01-22 3:48PM EST2021-03-19161.00162.70164.70+13.06+8.83%141636.72%
AMZN210416P032450002021-01-22 9:37AM EST2021-04-16198.00196.40200.25+18.00+10.00%11235.71%
AMZN210716P032450002021-01-14 3:48PM EST2021-07-16377.15295.55299.800.00-1835.86%
AMZN210917P032450002021-01-19 1:24PM EST2021-09-17414.55346.10351.450.00-1135.71%
AMZN230120P032450002020-12-17 12:46PM EST2023-01-20615.50654.60666.500.00-2437.93%