Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3310.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C033100002021-09-17 3:30PM EDT2021-09-24155.61154.00164.35-28.89-15.66%54134.29%
AMZN211001C033100002021-09-17 1:50PM EDT2021-10-01173.81163.55172.00-15.19-8.04%33127.94%
AMZN211008C033100002021-09-15 9:31AM EDT2021-10-08164.95170.95181.100.00-1426.45%
AMZN211015C033100002021-09-17 3:59PM EDT2021-10-15184.93182.70186.55-17.24-8.53%1092,20224.66%
AMZN211119C033100002021-09-13 11:35AM EDT2021-11-19249.35239.20244.400.00-23828.11%
AMZN211217C033100002021-09-14 10:42AM EDT2021-12-17269.36266.45271.200.00-68227.60%
AMZN220121C033100002021-09-09 12:19PM EDT2022-01-21343.01295.90302.200.00-52127.54%
AMZN220318C033100002021-09-01 10:23AM EDT2022-03-18389.50349.15356.800.00-12928.83%
AMZN220414C033100002021-08-27 10:09AM EDT2022-04-14291.96366.75376.400.00-141528.87%
AMZN220617C033100002021-08-30 9:52AM EDT2022-06-17365.20416.20424.050.00-52129.43%
AMZN220916C033100002021-09-15 9:57AM EDT2022-09-16449.63470.50480.100.00-11529.73%
AMZN230120C033100002021-09-16 9:33AM EDT2023-01-20543.30533.50547.400.00-29730.02%
AMZN230616C033100002021-09-15 10:34AM EDT2023-06-16582.63603.35619.200.00-34630.45%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P033100002021-09-17 3:53PM EDT2021-09-247.707.057.75+1.02+15.27%44637430.01%
AMZN211001P033100002021-09-17 3:05PM EDT2021-10-0115.9015.1016.50+3.20+25.20%2422726.22%
AMZN211008P033100002021-09-17 1:50PM EDT2021-10-0824.5022.6025.10-9.45-27.84%31725.00%
AMZN211015P033100002021-09-17 3:53PM EDT2021-10-1532.7230.8032.20+4.84+17.36%2824524.04%
AMZN211022P033100002021-09-16 12:26PM EDT2021-10-2239.5338.5042.950.00-62124.63%
AMZN211119P033100002021-09-17 3:08PM EDT2021-11-1987.8586.4088.80+2.56+3.00%1616827.53%
AMZN211217P033100002021-09-17 3:51PM EDT2021-12-17114.95111.65114.25-3.52-2.97%414226.91%
AMZN220121P033100002021-09-14 10:03AM EDT2022-01-21141.65139.10142.400.00-26926.59%
AMZN220318P033100002021-09-17 12:32PM EDT2022-03-18185.65189.65194.05-3.10-1.64%243127.74%
AMZN220414P033100002021-08-24 2:18PM EDT2022-04-14270.45205.50212.000.00--427.69%
AMZN220617P033100002021-09-16 10:08AM EDT2022-06-17254.20251.65256.300.00-12928.12%
AMZN220916P033100002021-09-16 2:58PM EDT2022-09-16295.00301.60307.350.00-12228.22%
AMZN230120P033100002021-09-09 10:32AM EDT2023-01-20337.60357.20365.650.00-27528.13%
AMZN230616P033100002021-09-14 9:30AM EDT2023-06-16411.61413.60428.05-0.60-0.15%21928.26%