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:3300.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C033000002021-01-22 3:59PM EST2021-01-2947.3046.5047.45-15.50-24.68%7,6762,64628.14%
AMZN210205C033000002021-01-22 3:59PM EST2021-02-05111.15110.00111.85-11.65-9.49%7802,85644.94%
AMZN210212C033000002021-01-22 3:55PM EST2021-02-12127.50124.80127.80-5.45-4.10%19015541.75%
AMZN210219C033000002021-01-22 3:58PM EST2021-02-19138.00138.00138.95-7.77-5.33%8608,82739.22%
AMZN210226C033000002021-01-22 3:24PM EST2021-02-26151.65148.05151.55-4.98-3.18%364838.18%
AMZN210305C033000002021-01-22 3:14PM EST2021-03-05163.52165.45169.70-16.06-8.94%12-38.93%
AMZN210319C033000002021-01-22 3:59PM EST2021-03-19186.70185.00187.05-7.93-4.07%3694,47037.09%
AMZN210416C033000002021-01-22 3:59PM EST2021-04-16223.20220.15224.20-8.45-3.65%28654836.19%
AMZN210521C033000002021-01-22 2:28PM EST2021-05-21278.84279.25285.00-21.61-7.19%5-38.54%
AMZN210618C033000002021-01-22 3:11PM EST2021-06-18304.30299.80304.45-5.70-1.84%1261,56937.02%
AMZN210716C033000002021-01-22 2:47PM EST2021-07-16330.25324.70329.30-2.45-0.74%722736.68%
AMZN210820C033000002021-01-22 3:44PM EST2021-08-20368.23360.50366.05-5.00-1.34%219537.20%
AMZN210917C033000002021-01-21 1:29PM EST2021-09-17394.72378.80384.350.00-316636.69%
AMZN211015C033000002021-01-21 3:44PM EST2021-10-15411.92397.10403.200.00-63136.40%
AMZN211119C033000002021-01-22 3:48PM EST2021-11-19434.09425.90432.90+57.79+15.36%35436.74%
AMZN211217C033000002021-01-22 1:33PM EST2021-12-17445.35436.50450.90-26.03-5.52%2736.60%
AMZN220121C033000002021-01-22 3:33PM EST2022-01-21469.66460.00467.60+1.66+0.35%131,22736.09%
AMZN220617C033000002021-01-22 1:03PM EST2022-06-17553.00547.40556.40-27.00-4.66%528436.27%
AMZN230120C033000002021-01-22 3:21PM EST2023-01-20657.00645.45659.85-8.00-1.20%2534236.11%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P033000002021-01-22 3:59PM EST2021-01-2954.5054.1055.00+1.70+3.22%2,19137828.02%
AMZN210205P033000002021-01-22 3:59PM EST2021-02-05116.92117.15119.00+4.23+3.75%1618644.70%
AMZN210212P033000002021-01-22 3:47PM EST2021-02-12129.54131.35133.05+3.78+3.01%325740.96%
AMZN210219P033000002021-01-22 3:54PM EST2021-02-19142.20143.50145.90+3.20+2.30%2971,34439.01%
AMZN210226P033000002021-01-22 3:18PM EST2021-02-26154.88155.50158.35+14.29+10.16%16737.95%
AMZN210305P033000002021-01-21 9:58AM EST2021-03-05163.56158.95162.45+3.11+1.94%2-35.57%
AMZN210319P033000002021-01-22 3:08PM EST2021-03-19187.00190.30192.90+2.37+1.28%484,00836.73%
AMZN210416P033000002021-01-22 3:53PM EST2021-04-16224.00224.60228.35+11.05+5.19%414335.63%
AMZN210521P033000002021-01-21 9:51AM EST2021-05-21268.06268.70273.550.00-2-35.98%
AMZN210618P033000002021-01-21 12:28PM EST2021-06-18295.64301.60305.750.00-790336.26%
AMZN210716P033000002021-01-21 12:49PM EST2021-07-16313.85324.80328.850.00-512235.79%
AMZN210820P033000002021-01-22 11:55AM EST2021-08-20351.46358.70363.60+5.46+1.58%110736.19%
AMZN210917P033000002021-01-20 1:40PM EST2021-09-17373.50375.75380.75-23.90-6.01%128035.62%
AMZN211015P033000002020-12-03 12:38PM EST2021-10-15465.78410.20426.500.00-1237.82%
AMZN211119P033000002021-01-21 12:34PM EST2021-11-19407.15419.00425.000.00-21035.43%
AMZN211217P033000002021-01-20 3:25PM EST2021-12-17438.00426.00429.250.00--034.23%
AMZN220121P033000002021-01-22 3:44PM EST2022-01-21448.55448.80455.30+3.50+0.79%1069534.56%
AMZN220617P033000002021-01-21 9:38AM EST2022-06-17512.30526.75533.800.00-45134.31%
AMZN230120P033000002021-01-21 2:11PM EST2023-01-20611.50609.70618.15+14.40+2.41%420133.40%