Italia markets close in 3 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT

3.362,00 -10,20 (-0,30%)
Preborsa: 8:19AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C033000002021-04-09 3:59PM EDT2021-04-1685.300.000.000.00-6,4676,7410.00%
AMZN210423C033000002021-04-09 3:59PM EDT2021-04-23100.900.000.000.00-8429260.00%
AMZN210430C033000002021-04-09 3:59PM EDT2021-04-30133.370.000.000.00-43100.00%
AMZN210507C033000002021-04-09 3:54PM EDT2021-05-07150.000.000.000.00-1612270.00%
AMZN210514C033000002021-04-09 3:56PM EDT2021-05-14157.850.000.000.00-4400.00%
AMZN210521C033000002021-04-09 3:57PM EDT2021-05-21167.350.000.000.00-2,2182,9990.00%
AMZN210528C033000002021-04-09 12:54PM EDT2021-05-28167.710.000.000.00-300.00%
AMZN210618C033000002021-04-09 3:59PM EDT2021-06-18200.020.000.000.00-7674,8680.00%
AMZN210716C033000002021-04-09 3:58PM EDT2021-07-16227.700.000.000.00-12500.00%
AMZN210820C033000002021-04-09 3:59PM EDT2021-08-20268.880.000.000.00-165210.00%
AMZN210917C033000002021-04-09 1:45PM EDT2021-09-17294.000.000.000.00-500.00%
AMZN211015C033000002021-04-09 2:34PM EDT2021-10-15313.500.000.000.00-19520.00%
AMZN211119C033000002021-04-09 12:24PM EDT2021-11-19348.350.000.000.00-14790.00%
AMZN211217C033000002021-04-09 1:57PM EDT2021-12-17367.000.000.000.00-5660.00%
AMZN220121C033000002021-04-09 3:50PM EDT2022-01-21390.000.000.000.00-601,5370.00%
AMZN220318C033000002021-04-09 12:55PM EDT2022-03-18423.740.000.000.00-200.00%
AMZN220617C033000002021-04-09 3:42PM EDT2022-06-17486.800.000.000.00-194200.00%
AMZN230120C033000002021-04-09 2:53PM EDT2023-01-20601.750.000.000.00-295300.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P033000002021-04-09 3:59PM EDT2021-04-1615.000.000.000.00-4,5811,5883.13%
AMZN210423P033000002021-04-09 3:59PM EDT2021-04-2330.940.000.000.00-28903.13%
AMZN210430P033000002021-04-09 3:59PM EDT2021-04-3062.760.000.000.00-23401.56%
AMZN210507P033000002021-04-09 3:59PM EDT2021-05-0777.300.000.000.00-1351741.56%
AMZN210514P033000002021-04-09 3:39PM EDT2021-05-1489.810.000.000.00-81801.56%
AMZN210521P033000002021-04-09 3:59PM EDT2021-05-2194.250.000.000.00-3726631.56%
AMZN210528P033000002021-04-09 3:56PM EDT2021-05-28103.680.000.000.00-801.56%
AMZN210618P033000002021-04-09 3:59PM EDT2021-06-18126.600.000.000.00-1013,4130.78%
AMZN210716P033000002021-04-09 3:59PM EDT2021-07-16152.050.000.000.00-11600.78%
AMZN210820P033000002021-04-09 3:37PM EDT2021-08-20197.650.000.000.00-111270.78%
AMZN210917P033000002021-04-09 2:08PM EDT2021-09-17223.070.000.000.00-192070.78%
AMZN211015P033000002021-04-07 11:06AM EDT2021-10-15265.000.000.000.00-1790.78%
AMZN211119P033000002021-04-09 3:59PM EDT2021-11-19267.700.000.000.00-8900.78%
AMZN211217P033000002021-04-09 3:48PM EDT2021-12-17285.520.000.000.00-4280.39%
AMZN220121P033000002021-04-09 3:25PM EDT2022-01-21309.880.000.000.00-469600.39%
AMZN220318P033000002021-04-09 12:09PM EDT2022-03-18349.450.000.000.00-2140.39%
AMZN220617P033000002021-04-08 12:56PM EDT2022-06-17405.600.000.000.00-2850.39%
AMZN230120P033000002021-04-09 2:34PM EDT2023-01-20499.000.000.000.00-3100.39%