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:3260.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032600002021-01-22 3:57PM EST2021-01-2968.8765.9068.25-13.38-16.27%38728527.90%
AMZN210205C032600002021-01-22 2:39PM EST2021-02-05136.70129.15131.85-8.85-6.08%329444.95%
AMZN210212C032600002021-01-22 3:48PM EST2021-02-12152.55144.50147.90-13.80-8.30%34541.85%
AMZN210219C032600002021-01-22 3:19PM EST2021-02-19158.75157.35158.75-3.68-2.27%3115239.26%
AMZN210226C032600002021-01-22 2:07PM EST2021-02-26170.68167.70171.35-30.32-15.08%56438.24%
AMZN210319C032600002021-01-21 2:26PM EST2021-03-19222.40203.25206.550.00-258037.14%
AMZN210416C032600002021-01-22 1:00PM EST2021-04-16241.50239.20243.75-12.35-4.87%357836.29%
AMZN210521C032600002021-01-22 3:42PM EST2021-05-21300.06297.50303.05+2.06+0.69%1-38.48%
AMZN210716C032600002021-01-22 3:54PM EST2021-07-16347.15343.10348.20-16.20-4.46%41836.76%
AMZN210917C032600002020-12-07 10:53AM EST2021-09-17353.00323.35329.500.00-21029.73%
AMZN211015C032600002020-12-31 3:59PM EST2021-10-15407.98414.90421.750.00-1536.47%
AMZN211217C032600002021-01-20 3:12PM EST2021-12-17446.05464.00468.300.00--036.60%
AMZN230120C032600002021-01-21 1:13PM EST2023-01-20680.30660.90676.200.00-13236.13%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032600002021-01-22 3:59PM EST2021-01-2935.0834.8036.35-1.62-4.41%52814828.10%
AMZN210205P032600002021-01-22 3:44PM EST2021-02-0594.5897.1599.75-0.86-0.90%1005245.00%
AMZN210212P032600002021-01-22 11:46AM EST2021-02-12106.33112.05113.10+0.65+0.62%33141.03%
AMZN210219P032600002021-01-22 3:24PM EST2021-02-19121.45123.40125.45+3.55+3.01%1211238.97%
AMZN210226P032600002021-01-21 1:16PM EST2021-02-26126.05135.30137.550.00-12237.86%
AMZN210319P032600002021-01-22 10:38AM EST2021-03-19168.35170.00172.50+9.45+5.95%74136.79%
AMZN210416P032600002021-01-08 3:53PM EST2021-04-16203.20203.80207.70-67.80-25.02%11835.69%
AMZN210521P032600002021-01-21 10:37AM EST2021-05-21243.90248.60252.850.00-2-36.07%
AMZN210716P032600002021-01-22 12:55PM EST2021-07-16301.00303.35307.60-10.55-3.39%712035.84%
AMZN210917P032600002020-10-28 9:54AM EST2021-09-17554.00422.50428.200.00-1242.30%
AMZN211015P032600002021-01-21 2:19PM EST2021-10-15358.09370.35374.000.00-11135.09%
AMZN230120P032600002020-10-27 12:38PM EST2023-01-20718.06650.30661.850.00-1437.17%