Italia markets open in 8 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.381,00 -2,13 (-0,06%)
Dopo ore: 06:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3310.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C033100002021-06-15 3:56PM EDT2021-06-1878.2376.9580.70-0.17-0.22%21594822.55%
AMZN210625C033100002021-06-15 3:50PM EDT2021-06-2596.5088.4095.85+5.90+6.51%509322.08%
AMZN210702C033100002021-06-15 2:33PM EDT2021-07-0297.07101.55106.50+8.57+9.68%194321.36%
AMZN210709C033100002021-06-10 3:54PM EDT2021-07-09109.47108.45117.650.00-42921.61%
AMZN210723C033100002021-06-11 11:43AM EDT2021-07-23119.59130.75143.650.00-98623.60%
AMZN210730C033100002021-06-15 2:24PM EDT2021-07-30165.38162.25175.00+18.98+12.96%21228.56%
AMZN210820C033100002021-06-15 3:45PM EDT2021-08-20195.00190.80195.30+2.70+1.40%1313827.29%
AMZN210917C033100002021-06-15 10:21AM EDT2021-09-17219.55217.40227.20+8.10+3.83%15127.67%
AMZN211015C033100002021-06-15 12:57PM EDT2021-10-15239.14242.85252.00+22.13+10.20%12927.56%
AMZN211217C033100002021-06-15 3:52PM EDT2021-12-17310.73304.70314.00+25.28+8.86%23128.99%
AMZN220121C033100002021-06-11 10:06AM EDT2022-01-21314.63329.35337.250.00-32728.86%
AMZN220318C033100002021-06-11 3:49PM EDT2022-03-18352.80371.35381.300.00-21129.61%
AMZN220617C033100002021-06-10 10:35AM EDT2022-06-17417.33427.95439.400.00-21730.07%
AMZN230120C033100002021-05-10 10:03AM EDT2023-01-20466.62470.50480.050.00-98426.29%
AMZN230616C033100002021-06-15 10:11AM EDT2023-06-16609.86600.50618.50+24.59+4.20%2930.97%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P033100002021-06-15 3:48PM EDT2021-06-186.005.656.05-1.00-14.29%49967720.83%
AMZN210625P033100002021-06-15 3:52PM EDT2021-06-2518.2517.2019.55-2.42-11.71%5830220.46%
AMZN210702P033100002021-06-15 3:20PM EDT2021-07-0230.0127.2532.45-6.19-17.10%802421.02%
AMZN210709P033100002021-06-15 3:04PM EDT2021-07-0941.2536.4041.90-3.51-7.84%71220.81%
AMZN210730P033100002021-06-14 9:30AM EDT2021-07-30112.8589.2097.500.00-1227.62%
AMZN210820P033100002021-06-15 3:34PM EDT2021-08-20118.20115.80117.80-7.40-5.89%229326.52%
AMZN210917P033100002021-06-11 1:29PM EDT2021-09-17146.57140.50147.10-16.87-10.32%44126.65%
AMZN211015P033100002021-05-26 2:10PM EDT2021-10-15175.41164.20170.950.00-31826.54%
AMZN211217P033100002021-06-11 2:49PM EDT2021-12-17242.50222.05229.450.00-73727.80%
AMZN220318P033100002021-06-11 3:49PM EDT2022-03-18294.00284.05291.400.00-1628.17%
AMZN220617P033100002021-06-08 10:11AM EDT2022-06-17386.00335.45343.950.00-1828.41%
AMZN230120P033100002021-06-15 2:53PM EDT2023-01-20438.00429.00439.15-60.20-12.08%37428.26%
AMZN230616P033100002021-05-25 9:42AM EDT2023-06-16528.95483.00501.000.00-11028.61%