Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.381,06 -2,07 (-0,06%)
Dopo ore: 05:30PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3290.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C032900002021-06-15 3:52PM EDT2021-06-1896.0794.95101.00-0.04-0.04%4358226.79%
AMZN210625C032900002021-06-15 12:06PM EDT2021-06-25100.42101.95113.20-6.65-6.21%169023.55%
AMZN210702C032900002021-06-15 1:40PM EDT2021-07-02114.63113.00123.45+12.48+12.22%36622.60%
AMZN210709C032900002021-06-15 12:25PM EDT2021-07-09119.96122.25133.25+5.46+4.77%22822.39%
AMZN210723C032900002021-06-15 3:46PM EDT2021-07-23153.82143.35156.25+23.08+17.65%11323.69%
AMZN210820C032900002021-06-15 12:16PM EDT2021-08-20196.99203.35207.20-6.16-3.03%511227.41%
AMZN210917C032900002021-06-09 3:17PM EDT2021-09-17229.22228.80238.90+6.22+2.79%12727.80%
AMZN211015C032900002021-06-15 2:01PM EDT2021-10-15257.49254.05263.45+50.54+24.42%15327.67%
AMZN211217C032900002021-06-11 3:10PM EDT2021-12-17294.30315.45325.000.00-589529.08%
AMZN220121C032900002021-06-10 3:48PM EDT2022-01-21319.30340.50347.950.00-12428.93%
AMZN220318C032900002021-05-12 3:54PM EDT2022-03-18294.77361.00366.050.00-1527.42%
AMZN220617C032900002021-05-26 3:01PM EDT2022-06-17405.00438.55449.450.00-1730.12%
AMZN230120C032900002021-06-10 3:18PM EDT2023-01-20519.20543.00556.150.00-117330.33%
AMZN230616C032900002021-06-15 10:11AM EDT2023-06-16619.08609.50627.50+5.52+0.90%21430.99%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P032900002021-06-15 3:59PM EDT2021-06-183.932.904.15-1.07-21.40%71090221.92%
AMZN210625P032900002021-06-15 3:53PM EDT2021-06-2514.6914.1515.30-0.73-4.73%13112820.87%
AMZN210702P032900002021-06-15 3:20PM EDT2021-07-0224.6722.2526.90-3.71-13.07%536521.24%
AMZN210709P032900002021-06-15 2:54PM EDT2021-07-0934.7030.7535.75-1.30-3.61%55220.98%
AMZN210723P032900002021-06-14 12:21PM EDT2021-07-2360.8151.2059.650.00-33222.84%
AMZN210820P032900002021-06-15 3:23PM EDT2021-08-20108.51107.35109.60-3.94-3.50%899026.61%
AMZN210917P032900002021-06-14 3:49PM EDT2021-09-17137.72132.15138.550.00-23626.73%
AMZN211015P032900002021-06-14 1:22PM EDT2021-10-15165.65155.65162.200.00-42626.62%
AMZN211217P032900002021-06-11 2:55PM EDT2021-12-17233.85213.05220.300.00-5611327.87%
AMZN220121P032900002021-06-11 3:34PM EDT2022-01-21257.54235.65242.750.00-1527.77%
AMZN220318P032900002021-05-26 1:51PM EDT2022-03-18330.60274.00281.650.00-1528.21%
AMZN220617P032900002021-05-19 1:21PM EDT2022-06-17423.00325.70333.900.00-4728.44%
AMZN230120P032900002021-06-15 2:53PM EDT2023-01-20427.60418.70428.70-78.85-15.57%46628.29%
AMZN230616P032900002021-06-11 10:38AM EDT2023-06-16493.15472.00490.000.00-13128.61%