Italia markets close in 6 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.418,88 -43,64 (-1,26%)
Preborsa: 05:10AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3250.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C032500002021-09-17 2:32PM EDT2021-09-24217.500.000.000.00-400.00%
AMZN211001C032500002021-09-17 10:49AM EDT2021-10-01240.300.000.000.00-50600.00%
AMZN211008C032500002021-09-17 9:40AM EDT2021-10-08249.240.000.000.00-100.00%
AMZN211015C032500002021-09-17 12:45PM EDT2021-10-15253.940.000.000.00-1100.00%
AMZN211022C032500002021-09-14 2:56PM EDT2021-10-22233.350.000.000.00-100.00%
AMZN211119C032500002021-09-17 12:14PM EDT2021-11-19295.000.000.000.00-1400.00%
AMZN211217C032500002021-09-17 12:37PM EDT2021-12-17325.390.000.000.00-100.00%
AMZN220121C032500002021-09-17 3:08PM EDT2022-01-21339.000.000.000.00-400.00%
AMZN220218C032500002021-09-15 9:38AM EDT2022-02-18347.750.000.000.00-100.00%
AMZN220318C032500002021-09-03 9:37AM EDT2022-03-18378.550.000.000.00-200.00%
AMZN220414C032500002021-08-27 11:53AM EDT2022-04-14320.740.000.000.00-1300.00%
AMZN220617C032500002021-09-13 12:10PM EDT2022-06-17455.050.000.000.00-300.00%
AMZN220916C032500002021-09-07 10:40AM EDT2022-09-16544.300.000.000.00-100.00%
AMZN230120C032500002021-09-17 9:30AM EDT2023-01-20590.080.000.000.00-100.00%
AMZN230616C032500002021-09-08 2:10PM EDT2023-06-16693.550.000.000.00-100.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P032500002021-09-17 3:59PM EDT2021-09-245.110.000.000.00-909012.50%
AMZN211001P032500002021-09-17 3:00PM EDT2021-10-0111.070.000.000.00-3006.25%
AMZN211008P032500002021-09-17 1:45PM EDT2021-10-0816.390.000.000.00-1406.25%
AMZN211015P032500002021-09-17 3:53PM EDT2021-10-1523.850.000.000.00-21506.25%
AMZN211022P032500002021-09-17 3:49PM EDT2021-10-2231.390.000.000.00-1703.13%
AMZN211119P032500002021-09-17 3:53PM EDT2021-11-1972.470.000.000.00-8303.13%
AMZN211217P032500002021-09-17 2:46PM EDT2021-12-1794.380.000.000.00-403.13%
AMZN220121P032500002021-09-17 2:46PM EDT2022-01-21120.420.000.000.00-601.56%
AMZN220218P032500002021-09-16 3:57PM EDT2022-02-18142.390.000.000.00-501.56%
AMZN220318P032500002021-09-17 2:25PM EDT2022-03-18168.100.000.000.00-301.56%
AMZN220414P032500002021-09-08 3:49PM EDT2022-04-14169.000.000.000.00-501.56%
AMZN220617P032500002021-09-16 2:32PM EDT2022-06-17222.230.000.000.00-1,14201.56%
AMZN220916P032500002021-09-16 9:38AM EDT2022-09-16274.790.000.000.00-101.56%
AMZN230120P032500002021-09-16 2:35PM EDT2023-01-20326.750.000.000.00-2100.78%
AMZN230616P032500002021-09-14 10:42AM EDT2023-06-16390.800.000.000.00-100.78%