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:3290.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032900002021-01-22 3:59PM EST2021-01-2952.0050.0552.05-12.00-18.75%61328428.01%
AMZN210205C032900002021-01-22 3:59PM EST2021-02-05115.45113.65116.65-12.10-9.49%17397344.94%
AMZN210212C032900002021-01-22 2:18PM EST2021-02-12132.00129.55132.80-11.65-8.11%114841.83%
AMZN210219C032900002021-01-22 3:59PM EST2021-02-19142.47142.90143.60-10.63-6.94%5317439.20%
AMZN210226C032900002021-01-22 2:41PM EST2021-02-26156.95152.80156.35-28.85-15.53%5938.20%
AMZN210319C032900002021-01-22 2:46PM EST2021-03-19192.95188.55191.70-12.25-5.97%346937.09%
AMZN210416C032900002021-01-22 2:30PM EST2021-04-16228.30224.70229.10-8.35-3.53%97836.24%
AMZN210521C032900002021-01-22 1:42PM EST2021-05-21283.45282.20288.45-28.45-9.12%5-38.40%
AMZN210917C032900002021-01-19 3:56PM EST2021-09-17290.65383.00389.500.00-3336.76%
AMZN211015C032900002021-01-22 3:54PM EST2021-10-15407.77401.40407.95-4.68-1.13%16736.43%
AMZN211217C032900002021-01-20 3:21PM EST2021-12-17432.85450.35455.450.00--036.62%
AMZN230120C032900002021-01-22 12:22PM EST2023-01-20659.25649.25664.10+34.52+5.53%31936.13%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032900002021-01-22 3:59PM EST2021-01-2949.3048.8050.55-0.70-1.40%1,0519528.41%
AMZN210205P032900002021-01-22 3:33PM EST2021-02-05111.25111.95114.75+5.63+5.33%1062245.08%
AMZN210212P032900002021-01-21 3:33PM EST2021-02-12121.80119.70121.10+3.61+3.05%16038.82%
AMZN210219P032900002021-01-22 3:58PM EST2021-02-19137.90138.30140.60+3.85+2.87%567538.99%
AMZN210226P032900002021-01-22 3:40PM EST2021-02-26146.50150.30152.65-0.05-0.03%91437.84%
AMZN210319P032900002021-01-22 3:50PM EST2021-03-19183.65185.15187.75+2.75+1.52%183636.76%
AMZN210416P032900002021-01-22 1:58PM EST2021-04-16218.28219.15223.20+10.58+5.09%22735.66%
AMZN210521P032900002021-01-21 1:44PM EST2021-05-21265.00263.35268.550.00-26-36.04%
AMZN210917P032900002020-12-31 9:44AM EST2021-09-17392.01370.15375.650.00-1135.67%
AMZN211015P032900002020-12-03 12:38PM EST2021-10-15459.96404.55420.250.00--137.77%
AMZN211217P032900002021-01-20 2:58PM EST2021-12-17426.87421.40424.80-5.78-1.34%1034.33%
AMZN230120P032900002021-01-22 3:35PM EST2023-01-20602.80603.65612.30-1.16-0.19%5333.41%