Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3280.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C032800002021-09-24 3:41PM EDT2021-10-01144.80147.20156.05+0.45+0.31%107032.29%
AMZN211008C032800002021-09-23 1:06PM EDT2021-10-08153.80156.35164.350.00-101527.06%
AMZN211015C032800002021-09-24 12:10PM EDT2021-10-15154.75165.85169.60-18.35-10.60%28824.14%
AMZN211119C032800002021-09-23 1:58PM EDT2021-11-19228.40224.35228.400.00-73227.76%
AMZN211217C032800002021-09-22 12:19PM EDT2021-12-17229.25250.90254.850.00-23327.05%
AMZN220121C032800002021-09-22 10:57AM EDT2022-01-21256.95281.75286.050.00-14126.99%
AMZN220218C032800002021-09-20 12:31PM EDT2022-02-18289.64314.65320.300.00-24028.47%
AMZN220318C032800002021-09-23 1:21PM EDT2022-03-18334.47334.10339.900.00-13128.27%
AMZN220414C032800002021-09-13 10:05AM EDT2022-04-14381.65350.80358.800.00-1928.26%
AMZN220617C032800002021-09-15 10:18AM EDT2022-06-17401.52399.00404.950.00-102928.76%
AMZN220916C032800002021-09-10 3:12PM EDT2022-09-16501.13454.35460.950.00-11429.15%
AMZN230120C032800002021-09-22 2:15PM EDT2023-01-20503.25518.75529.300.00-114329.59%
AMZN230616C032800002021-09-20 12:27PM EDT2023-06-16559.97589.25607.500.00-84130.47%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P032800002021-09-24 3:50PM EDT2021-10-015.305.005.50-3.42-39.22%20322226.58%
AMZN211008P032800002021-09-24 3:50PM EDT2021-10-0813.6512.6513.90-2.41-15.01%10919324.14%
AMZN211015P032800002021-09-24 3:59PM EDT2021-10-1521.9520.9521.90-3.92-15.15%10333423.20%
AMZN211022P032800002021-09-24 2:45PM EDT2021-10-2237.6029.0532.50+2.63+7.52%5061523.78%
AMZN211119P032800002021-09-24 3:54PM EDT2021-11-1977.7376.7578.65-4.26-5.20%1510226.89%
AMZN211217P032800002021-09-24 1:51PM EDT2021-12-17111.45101.65103.65+4.35+4.06%17126.11%
AMZN220121P032800002021-09-24 1:35PM EDT2022-01-21139.15129.60132.25+4.20+3.11%47025.87%
AMZN220218P032800002021-09-21 1:55PM EDT2022-02-18215.00161.70164.750.00-29827.26%
AMZN220318P032800002021-09-23 10:21AM EDT2022-03-18190.95179.40183.100.00-118727.03%
AMZN220414P032800002021-09-23 10:24AM EDT2022-04-14205.80195.20200.050.00-1726.91%
AMZN220617P032800002021-09-17 2:22PM EDT2022-06-17240.50239.10243.050.00-119727.31%
AMZN220916P032800002021-09-22 3:43PM EDT2022-09-16312.75289.55294.350.00-2627.54%
AMZN230120P032800002021-09-21 10:58AM EDT2023-01-20396.05346.10352.750.00-12727.56%
AMZN230616P032800002021-09-15 12:19PM EDT2023-06-16419.14405.10416.750.00-14427.86%