Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.330,04+36,04 (+1,09%)
Al 1:55PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3255.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032550002021-01-26 1:30PM EST2021-01-2986.0087.9088.95+20.00+30.30%9921329.78%
AMZN210205C032550002021-01-26 12:13PM EST2021-02-05148.00153.50154.70+12.82+9.48%158849.68%
AMZN210212C032550002021-01-26 9:50AM EST2021-02-12147.00167.50168.85-10.75-6.81%11943.84%
AMZN210219C032550002021-01-26 12:22PM EST2021-02-19172.30178.90179.95+10.10+6.23%1913040.52%
AMZN210226C032550002021-01-25 11:27AM EST2021-02-26164.66191.45193.400.00-41439.35%
AMZN210305C032550002021-01-26 10:49AM EST2021-03-05205.00203.80208.75+10.00+5.13%2139.29%
AMZN210319C032550002021-01-26 12:40PM EST2021-03-19220.10228.45229.85-23.45-9.63%38737.98%
AMZN210416C032550002021-01-26 11:20AM EST2021-04-16261.30264.60266.30+15.35+6.24%23536.69%
AMZN210716C032550002021-01-25 11:04AM EST2021-07-16329.93367.50370.400.00-11536.86%
AMZN210917C032550002021-01-21 9:39AM EST2021-09-17416.00422.30427.000.00-11836.97%
AMZN230120C032550002021-01-25 9:58AM EST2023-01-20700.98694.55702.950.00-22536.29%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032550002021-01-26 1:38PM EST2021-01-2913.4513.5013.85-16.55-55.17%27024029.73%
AMZN210205P032550002021-01-26 1:22PM EST2021-02-0579.0777.0077.85-10.97-12.18%1320648.86%
AMZN210212P032550002021-01-26 9:30AM EST2021-02-12110.4891.2592.05+3.82+3.58%72443.23%
AMZN210219P032550002021-01-26 12:49PM EST2021-02-19105.20102.35103.00-15.55-12.88%610239.95%
AMZN210226P032550002021-01-26 10:46AM EST2021-02-26118.34115.55116.85-10.24-7.96%1138.96%
AMZN210319P032550002021-01-26 10:58AM EST2021-03-19150.05150.95151.75-16.05-9.66%1637.37%
AMZN210416P032550002021-01-20 12:38PM EST2021-04-16227.30185.10186.600.00-21835.94%
AMZN210716P032550002021-01-26 1:22PM EST2021-07-16287.14285.05286.65-13.34-4.44%511135.90%
AMZN210917P032550002020-10-19 3:18PM EST2021-09-17501.20474.15480.750.00--049.43%
AMZN230120P032550002020-11-06 10:34AM EST2023-01-20684.82658.75669.800.00-1038.67%