Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.328,74+34,74 (+1,05%)
Al 2:36PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3295.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C032950002021-01-26 2:16PM EST2021-01-2965.0063.2564.25+18.78+40.63%88152532.82%
AMZN210205C032950002021-01-26 2:17PM EST2021-02-05136.75134.25135.35+24.75+22.10%6926551.09%
AMZN210212C032950002021-01-26 2:06PM EST2021-02-12145.55148.05149.10+17.20+13.40%2515744.85%
AMZN210219C032950002021-01-26 1:40PM EST2021-02-19158.00160.55160.45+18.00+12.86%2519641.36%
AMZN210226C032950002021-01-26 10:08AM EST2021-02-26166.17172.90174.60+11.17+7.21%21640.19%
AMZN210305C032950002021-01-25 3:04PM EST2021-03-05178.61184.65189.90+14.31+8.71%101439.97%
AMZN210319C032950002021-01-26 9:54AM EST2021-03-19200.00210.35211.05+12.81+6.84%106838.51%
AMZN210416C032950002021-01-26 10:47AM EST2021-04-16243.00246.20248.70+13.18+5.73%43137.23%
AMZN210917C032950002021-01-22 10:59AM EST2021-09-17384.00406.10410.750.00-1737.26%
AMZN230120C032950002021-01-20 1:59PM EST2023-01-20622.63680.50689.750.00-51636.51%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P032950002021-01-26 2:18PM EST2021-01-2923.1723.1523.80-25.18-52.08%74442027.72%
AMZN210205P032950002021-01-26 2:18PM EST2021-02-0595.2294.2095.00-19.39-16.92%15611648.43%
AMZN210212P032950002021-01-26 1:33PM EST2021-02-12110.75108.75109.85-18.59-14.37%62042.96%
AMZN210219P032950002021-01-26 2:20PM EST2021-02-19119.65120.00120.75-19.05-13.73%1412739.63%
AMZN210226P032950002021-01-25 12:17PM EST2021-02-26141.40132.10133.35-19.68-12.22%11938.27%
AMZN210305P032950002021-01-25 3:36PM EST2021-03-05165.54144.15147.850.00-2238.04%
AMZN210319P032950002021-01-25 2:25PM EST2021-03-19177.60169.30170.00-8.25-4.44%32937.06%
AMZN210416P032950002021-01-26 2:17PM EST2021-04-16202.90202.80204.45-14.09-6.49%21935.54%
AMZN230120P032950002021-01-22 11:10AM EST2023-01-20602.73595.45600.950.00-21133.50%