Italia markets close in 2 hours 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.484,63 -2,27 (-0,07%)
Preborsa: 08:58AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C033000002021-06-18 3:58PM EDT2021-06-25200.310.000.000.00-1553760.00%
AMZN210702C033000002021-06-18 3:18PM EDT2021-07-02201.000.000.000.00-241380.00%
AMZN210709C033000002021-06-18 2:31PM EDT2021-07-09210.500.000.000.00-1051220.00%
AMZN210716C033000002021-06-18 3:53PM EDT2021-07-16225.650.000.000.00-2157,0860.00%
AMZN210723C033000002021-06-18 2:26PM EDT2021-07-23222.750.000.000.00-101,1630.00%
AMZN210730C033000002021-06-18 3:35PM EDT2021-07-30256.710.000.000.00-11330.00%
AMZN210820C033000002021-06-18 3:59PM EDT2021-08-20272.200.000.000.00-1211,3690.00%
AMZN210917C033000002021-06-18 3:20PM EDT2021-09-17304.120.000.000.00-384600.00%
AMZN211015C033000002021-06-18 3:00PM EDT2021-10-15320.000.000.000.00-141550.00%
AMZN211119C033000002021-06-18 3:38PM EDT2021-11-19371.600.000.000.00-71420.00%
AMZN211217C033000002021-06-18 2:34PM EDT2021-12-17387.590.000.000.00-71620.00%
AMZN220121C033000002021-06-18 3:45PM EDT2022-01-21420.510.000.000.00-582,3150.00%
AMZN220218C033000002021-06-16 9:44AM EDT2022-02-18374.190.000.000.00-1980.00%
AMZN220318C033000002021-06-18 10:59AM EDT2022-03-18460.310.000.000.00-25780.00%
AMZN220617C033000002021-06-18 11:20AM EDT2022-06-17504.000.000.000.00-51,0380.00%
AMZN230120C033000002021-06-18 3:38PM EDT2023-01-20625.490.000.000.00-57190.00%
AMZN230616C033000002021-06-18 3:06PM EDT2023-06-16682.600.000.000.00-1670.00%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P033000002021-06-18 3:59PM EDT2021-06-256.620.000.000.00-1,0751,15812.50%
AMZN210702P033000002021-06-18 3:59PM EDT2021-07-0212.080.000.000.00-3873256.25%
AMZN210709P033000002021-06-18 3:30PM EDT2021-07-0916.650.000.000.00-471626.25%
AMZN210716P033000002021-06-18 3:59PM EDT2021-07-1625.040.000.000.00-7382,2803.13%
AMZN210723P033000002021-06-18 3:52PM EDT2021-07-2332.100.000.000.00-173753.13%
AMZN210730P033000002021-06-18 3:59PM EDT2021-07-3060.000.000.000.00-401963.13%
AMZN210820P033000002021-06-18 3:52PM EDT2021-08-2078.900.000.000.00-3561,0153.13%
AMZN210917P033000002021-06-18 3:05PM EDT2021-09-17108.000.000.000.00-233431.56%
AMZN211015P033000002021-06-18 3:46PM EDT2021-10-15127.800.000.000.00-41241.56%
AMZN211119P033000002021-06-18 3:07PM EDT2021-11-19172.420.000.000.00-182141.56%
AMZN211217P033000002021-06-18 3:14PM EDT2021-12-17189.750.000.000.00-31281.56%
AMZN220121P033000002021-06-18 3:45PM EDT2022-01-21206.500.000.000.00-151,4191.56%
AMZN220218P033000002021-06-15 11:11AM EDT2022-02-18268.550.000.000.00-72921.56%
AMZN220318P033000002021-06-18 9:59AM EDT2022-03-18246.610.000.000.00-13831.56%
AMZN220617P033000002021-06-18 12:38PM EDT2022-06-17298.590.000.000.00-507590.78%
AMZN230120P033000002021-06-18 10:23AM EDT2023-01-20389.870.000.000.00-53890.78%
AMZN230616P033000002021-06-17 1:36PM EDT2023-06-16458.150.000.000.00-1580.78%