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:3250.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032500002021-01-22 3:59PM EST2021-01-2974.1072.0074.50-17.61-19.20%7352,03228.00%
AMZN210205C032500002021-01-22 3:58PM EST2021-02-05137.15135.00137.30-7.95-5.48%13968244.99%
AMZN210212C032500002021-01-22 3:59PM EST2021-02-12152.50149.75153.15-9.28-5.74%1312041.85%
AMZN210219C032500002021-01-22 3:57PM EST2021-02-19164.65160.65163.40-7.59-4.41%3132,15439.10%
AMZN210226C032500002021-01-22 1:00PM EST2021-02-26174.94172.85176.55-6.51-3.59%15338.26%
AMZN210305C032500002021-01-21 2:46PM EST2021-03-05200.61189.45194.200.00-1-38.94%
AMZN210319C032500002021-01-22 3:50PM EST2021-03-19214.00208.45211.60-2.60-1.20%1867137.15%
AMZN210416C032500002021-01-22 3:45PM EST2021-04-16252.00244.35248.65-6.90-2.67%3377636.29%
AMZN210618C032500002021-01-22 3:28PM EST2021-06-18328.09323.45328.30-15.64-4.55%1972,19537.11%
AMZN210716C032500002021-01-22 9:48AM EST2021-07-16363.34348.05352.80+6.84+1.92%113136.75%
AMZN210820C032500002021-01-22 1:08PM EST2021-08-20384.85386.00389.25-2.60-0.67%222237.27%
AMZN210917C032500002021-01-20 3:38PM EST2021-09-17417.90403.70407.650.00-53536.77%
AMZN211015C032500002021-01-22 1:29PM EST2021-10-15423.00419.85426.05-10.00-2.31%15636.45%
AMZN211119C032500002021-01-21 11:14AM EST2021-11-19480.62448.45455.450.00-22336.78%
AMZN211217C032500002021-01-20 3:21PM EST2021-12-17450.70470.00475.250.00--036.81%
AMZN220121C032500002021-01-22 3:54PM EST2022-01-21489.80482.30489.75-5.55-1.12%598936.12%
AMZN230120C032500002021-01-22 12:51PM EST2023-01-20676.06665.50680.75-6.31-0.92%19936.15%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032500002021-01-22 3:59PM EST2021-01-2931.4031.0032.35-1.10-3.38%1,23951728.05%
AMZN210205P032500002021-01-22 3:57PM EST2021-02-0592.4592.6094.95+2.83+3.16%21735744.95%
AMZN210212P032500002021-01-22 12:20PM EST2021-02-12101.00107.50108.75+0.64+0.64%7512141.16%
AMZN210219P032500002021-01-22 3:54PM EST2021-02-19118.03118.65120.65+3.98+3.49%1701,55838.97%
AMZN210226P032500002021-01-21 11:03AM EST2021-02-26114.50130.55133.000.00-4637.93%
AMZN210305P032500002021-01-22 2:44PM EST2021-03-05139.52135.40138.80+11.59+9.06%2-35.95%
AMZN210319P032500002021-01-22 2:35PM EST2021-03-19162.30165.15167.50+2.73+1.71%1630936.79%
AMZN210416P032500002021-01-21 12:07PM EST2021-04-16200.00199.00202.55+12.75+6.81%270835.68%
AMZN210521P032500002021-01-21 10:33AM EST2021-05-21240.10243.15247.800.00-2-36.09%
AMZN210618P032500002021-01-22 2:56PM EST2021-06-18272.55275.35277.00+8.51+3.22%211,80136.03%
AMZN210716P032500002021-01-21 12:38PM EST2021-07-16285.10298.35302.250.00-96035.84%
AMZN210820P032500002020-12-23 11:03AM EST2021-08-20397.65328.90331.700.00-120535.72%
AMZN210917P032500002020-12-31 3:59PM EST2021-09-17374.00349.05353.800.00-55635.68%
AMZN211015P032500002021-01-21 2:19PM EST2021-10-15352.93365.65370.800.00-11235.29%
AMZN211119P032500002021-01-22 10:57AM EST2021-11-19389.53391.90397.70-48.69-11.11%2335.48%
AMZN220121P032500002021-01-22 3:28PM EST2022-01-21423.00421.50427.70+10.90+2.64%520334.60%
AMZN230120P032500002021-01-14 10:11AM EST2023-01-20562.85579.55590.350.00-11033.50%