Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3270.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C032700002021-09-17 10:17AM EDT2021-09-24225.21192.10202.70+10.71+4.99%14138.55%
AMZN211001C032700002021-09-09 11:58AM EDT2021-10-01256.38199.75208.600.00-11630.34%
AMZN211015C032700002021-09-17 10:15AM EDT2021-10-15218.34215.50221.10+37.07+20.45%118826.16%
AMZN211119C032700002021-09-17 3:14PM EDT2021-11-19267.05267.70273.15+3.05+1.16%14128.68%
AMZN211217C032700002021-09-17 12:33PM EDT2021-12-17311.11293.40298.80-48.89-13.58%113228.06%
AMZN220121C032700002021-09-10 11:58AM EDT2022-01-21345.10322.35328.900.00-23127.94%
AMZN220318C032700002021-09-13 10:20AM EDT2022-03-18375.00373.95381.700.00-12729.10%
AMZN220414C032700002021-08-27 10:13AM EDT2022-04-14314.89391.05400.800.00-12829.11%
AMZN220617C032700002021-09-15 10:18AM EDT2022-06-17407.17439.45447.500.00-101229.64%
AMZN220916C032700002021-09-09 3:55PM EDT2022-09-16515.09492.90502.750.00-2429.91%
AMZN230120C032700002021-09-07 12:23PM EDT2023-01-20600.11554.90569.050.00-14830.16%
AMZN230616C032700002021-09-16 11:54AM EDT2023-06-16628.00624.20640.050.00-11230.57%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P032700002021-09-17 3:46PM EDT2021-09-246.085.406.15-0.10-1.62%8518533.51%
AMZN211001P032700002021-09-17 3:48PM EDT2021-10-0112.8411.6512.75+3.04+31.02%4412728.09%
AMZN211008P032700002021-09-17 2:22PM EDT2021-10-0819.1017.9019.75+2.70+16.46%1212426.32%
AMZN211015P032700002021-09-17 3:51PM EDT2021-10-1526.4024.8526.05+4.85+22.51%1124525.20%
AMZN211022P032700002021-09-17 3:59PM EDT2021-10-2233.5731.6535.25+3.74+12.54%384725.51%
AMZN211119P032700002021-09-17 12:32PM EDT2021-11-1971.6575.2577.45+2.85+4.14%135228.04%
AMZN211217P032700002021-09-13 11:47AM EDT2021-12-17102.4099.35101.700.00-216027.32%
AMZN220121P032700002021-09-16 1:58PM EDT2022-01-21120.32125.85128.950.00-103326.94%
AMZN220318P032700002021-08-25 1:33PM EDT2022-03-18238.87174.65178.750.00-1,8062,91627.97%
AMZN220414P032700002021-08-25 12:44PM EDT2022-04-14254.80189.20196.750.00-11,48227.95%
AMZN220617P032700002021-09-17 2:22PM EDT2022-06-17236.50235.15239.35-2.10-0.88%23628.26%
AMZN220916P032700002021-08-24 9:35AM EDT2022-09-16338.07284.40289.950.00-2828.37%
AMZN230120P032700002021-09-09 10:56AM EDT2023-01-20322.40339.00347.200.00-210128.24%
AMZN230616P032700002021-09-02 3:35PM EDT2023-06-16400.30394.70408.900.00-152228.35%