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:3280.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032800002021-01-22 3:57PM EST2021-01-2957.6154.9557.15-15.50-21.20%57431527.98%
AMZN210205C032800002021-01-22 3:58PM EST2021-02-05121.45118.60121.60-7.20-5.60%8311844.95%
AMZN210212C032800002021-01-22 3:56PM EST2021-02-12137.00134.40137.70-10.30-6.99%84741.83%
AMZN210219C032800002021-01-22 3:10PM EST2021-02-19150.30147.30148.55-5.75-3.68%23252439.22%
AMZN210226C032800002021-01-22 12:55PM EST2021-02-26160.01157.65161.25-17.66-9.94%62438.21%
AMZN210319C032800002021-01-22 3:10PM EST2021-03-19197.70193.35196.55-11.67-5.57%138937.10%
AMZN210416C032800002021-01-22 2:06PM EST2021-04-16232.00229.45233.90-14.73-5.97%45436.25%
AMZN210521C032800002021-01-22 12:51PM EST2021-05-21286.88287.90293.25+2.57+0.90%1-38.42%
AMZN210917C032800002021-01-19 3:56PM EST2021-09-17294.41389.65394.700.00-1436.83%
AMZN211015C032800002021-01-20 11:14AM EST2021-10-15366.30405.75412.500.00-13336.45%
AMZN211217C032800002021-01-20 3:12PM EST2021-12-17437.15454.70459.750.00--036.62%
AMZN230120C032800002021-01-19 1:16PM EST2023-01-20565.00653.35668.250.00-1736.14%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032800002021-01-22 3:57PM EST2021-01-2943.1443.8045.30-2.82-6.14%66311928.20%
AMZN210205P032800002021-01-22 3:37PM EST2021-02-05105.50106.85109.50+0.80+0.76%752545.01%
AMZN210212P032800002021-01-22 2:25PM EST2021-02-12121.25121.75123.05+9.49+8.49%18141.07%
AMZN210219P032800002021-01-22 3:28PM EST2021-02-19131.76133.20135.50+8.91+7.25%3111839.00%
AMZN210226P032800002021-01-22 3:12PM EST2021-02-26143.73138.05139.60+7.86+5.78%3035.90%
AMZN210305P032800002021-01-21 9:57AM EST2021-03-05152.92150.35154.100.00-1-36.04%
AMZN210319P032800002021-01-22 3:11PM EST2021-03-19178.35180.05182.60+13.17+7.97%394636.78%
AMZN210416P032800002021-01-21 10:13AM EST2021-04-16203.47213.95217.950.00-14635.67%
AMZN210521P032800002021-01-21 10:39AM EST2021-05-21253.10258.60263.050.00-6-36.02%
AMZN210917P032800002020-11-18 1:10PM EST2021-09-17485.46425.35442.850.00-1542.63%
AMZN211217P032800002021-01-20 2:58PM EST2021-12-17427.05415.00417.800.00--034.22%