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:3270.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032700002021-01-22 3:59PM EST2021-01-2962.8560.2562.60-13.11-17.26%21018627.97%
AMZN210205C032700002021-01-22 3:53PM EST2021-02-05126.45123.60126.70-11.65-8.44%4838144.97%
AMZN210212C032700002021-01-22 2:57PM EST2021-02-12145.91139.40142.75-2.17-1.47%12441.84%
AMZN210219C032700002021-01-22 3:57PM EST2021-02-19153.76152.80153.45-7.74-4.79%4422739.20%
AMZN210226C032700002021-01-21 12:11PM EST2021-02-26183.85162.80166.250.00-82538.23%
AMZN210305C032700002021-01-21 2:11PM EST2021-03-05178.25181.35185.25-13.75-7.16%1-39.19%
AMZN210319C032700002021-01-22 2:45PM EST2021-03-19203.48198.25201.50-13.82-6.36%2111637.12%
AMZN210416C032700002021-01-21 3:36PM EST2021-04-16247.82234.30238.800.00-98536.27%
AMZN210521C032700002021-01-21 1:54PM EST2021-05-21300.00293.00299.000.00-7-38.57%
AMZN210917C032700002021-01-14 10:46AM EST2021-09-17325.22392.05398.700.00-11336.78%
AMZN211015C032700002021-01-12 1:52PM EST2021-10-15332.00410.30417.100.00-5536.46%
AMZN211217C032700002021-01-20 3:21PM EST2021-12-17441.75461.05466.500.00--036.81%
AMZN230120C032700002021-01-21 12:28PM EST2023-01-20678.00657.70672.000.00-21236.12%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032700002021-01-22 3:59PM EST2021-01-2938.9539.0540.70-1.40-3.47%54620128.16%
AMZN210205P032700002021-01-22 3:52PM EST2021-02-05101.17101.90104.45+6.91+7.33%1247344.96%
AMZN210212P032700002021-01-22 2:44PM EST2021-02-12114.84116.25117.95+7.26+6.75%191841.03%
AMZN210219P032700002021-01-22 3:52PM EST2021-02-19126.19128.20130.45+2.65+2.15%5111638.99%
AMZN210226P032700002021-01-22 11:54AM EST2021-02-26132.21140.20142.50+7.21+5.77%12137.86%
AMZN210319P032700002021-01-22 3:50PM EST2021-03-19173.50174.95177.45+8.67+5.26%215036.77%
AMZN210416P032700002021-01-21 12:21PM EST2021-04-16203.20208.85212.800.00-113035.68%
AMZN210521P032700002021-01-21 3:59PM EST2021-05-21260.00253.20257.95+6.01+2.37%3-36.05%
AMZN210917P032700002021-01-21 3:57PM EST2021-09-17353.00359.15364.800.00-403135.69%
AMZN211015P032700002020-12-16 3:21PM EST2021-10-15426.00466.65473.150.00-1143.59%
AMZN211217P032700002021-01-20 2:58PM EST2021-12-17421.50409.60412.850.00--034.27%
AMZN230120P032700002021-01-20 2:44PM EST2023-01-20592.90591.00601.000.00-1398733.44%