Italia markets close in 1 hour 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.378,21+6,01 (+0,18%)
Al 9:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3250.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C032500002021-04-09 3:59PM EDT2021-04-16128.840.000.000.00-7083,2840.00%
AMZN210423C032500002021-04-09 3:59PM EDT2021-04-23141.000.000.000.00-19600.00%
AMZN210430C032500002021-04-09 3:57PM EDT2021-04-30167.850.000.000.00-581930.00%
AMZN210507C032500002021-04-09 2:22PM EDT2021-05-07179.230.000.000.00-1000.00%
AMZN210514C032500002021-04-09 3:39PM EDT2021-05-14186.020.000.000.00-44010.00%
AMZN210521C032500002021-04-09 3:55PM EDT2021-05-21200.000.000.000.00-5700.00%
AMZN210528C032500002021-04-09 12:50PM EDT2021-05-28196.650.000.000.00-200.00%
AMZN210618C032500002021-04-09 3:48PM EDT2021-06-18227.880.000.000.00-512,3080.00%
AMZN210716C032500002021-04-09 3:41PM EDT2021-07-16253.650.000.000.00-1367330.00%
AMZN210820C032500002021-04-09 1:39PM EDT2021-08-20300.560.000.000.00-33010.00%
AMZN210917C032500002021-04-09 3:59PM EDT2021-09-17317.400.000.000.00-1100.00%
AMZN211015C032500002021-04-09 1:58PM EDT2021-10-15341.350.000.000.00-4840.00%
AMZN211119C032500002021-04-09 12:36PM EDT2021-11-19372.950.000.000.00-200.00%
AMZN211217C032500002021-04-08 9:49AM EDT2021-12-17346.850.000.000.00-17320.00%
AMZN220121C032500002021-04-09 3:59PM EDT2022-01-21420.500.000.000.00-51,3370.00%
AMZN220318C032500002021-03-31 10:25AM EDT2022-03-18306.400.000.000.00-2110.00%
AMZN230120C032500002021-04-09 11:24AM EDT2023-01-20599.750.000.000.00-11140.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P032500002021-04-09 3:59PM EDT2021-04-168.000.000.000.00-2,3791,9836.25%
AMZN210423P032500002021-04-09 3:57PM EDT2021-04-2319.850.000.000.00-3485453.13%
AMZN210430P032500002021-04-09 3:40PM EDT2021-04-3050.000.000.000.00-5903.13%
AMZN210507P032500002021-04-09 3:39PM EDT2021-05-0762.880.000.000.00-68683.13%
AMZN210514P032500002021-04-09 3:30PM EDT2021-05-1470.780.000.000.00-113613.13%
AMZN210521P032500002021-04-09 3:58PM EDT2021-05-2176.250.000.000.00-1197083.13%
AMZN210528P032500002021-04-09 2:16PM EDT2021-05-2888.000.000.000.00-701.56%
AMZN210618P032500002021-04-09 3:54PM EDT2021-06-18107.550.000.000.00-472,1751.56%
AMZN210716P032500002021-04-09 3:58PM EDT2021-07-16133.510.000.000.00-214771.56%
AMZN210820P032500002021-04-09 3:20PM EDT2021-08-20179.900.000.000.00-112791.56%
AMZN210917P032500002021-04-08 3:28PM EDT2021-09-17219.350.000.000.00-1001.56%
AMZN211015P032500002021-04-09 3:55PM EDT2021-10-15209.230.000.000.00-7210.78%
AMZN211119P032500002021-04-09 11:17AM EDT2021-11-19261.100.000.000.00-14540.78%
AMZN211217P032500002021-04-09 1:44PM EDT2021-12-17266.710.000.000.00-3160.78%
AMZN220121P032500002021-04-09 3:27PM EDT2022-01-21284.600.000.000.00-94050.78%
AMZN220318P032500002021-04-09 11:53AM EDT2022-03-18326.400.000.000.00-300.78%
AMZN230120P032500002021-03-30 3:20PM EDT2023-01-20575.340.000.000.00-100.78%