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:3310.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C033100002021-01-22 3:56PM EST2021-01-2943.2741.3543.10-14.48-25.07%1,15275528.24%
AMZN210205C033100002021-01-22 3:56PM EST2021-02-05107.00104.35107.20-10.25-8.74%25016144.94%
AMZN210212C033100002021-01-22 3:25PM EST2021-02-12124.79120.20123.35-8.95-6.69%3712341.82%
AMZN210219C033100002021-01-22 3:10PM EST2021-02-19135.70132.90134.15-5.08-3.61%13149839.18%
AMZN210226C033100002021-01-21 3:58PM EST2021-02-26147.77143.40146.85-4.45-2.92%821638.17%
AMZN210305C033100002021-01-22 1:18PM EST2021-03-05155.65161.55165.15-13.30-7.87%8-38.95%
AMZN210319C033100002021-01-22 3:47PM EST2021-03-19186.45179.05182.40-11.55-5.83%3316737.08%
AMZN210416C033100002021-01-22 1:17PM EST2021-04-16215.30215.40219.70-19.70-8.38%45236.20%
AMZN210521C033100002021-01-21 1:04PM EST2021-05-21288.22274.70280.100.00-3-38.49%
AMZN210917C033100002021-01-21 10:06AM EST2021-09-17388.00374.05380.450.00-11836.73%
AMZN211015C033100002021-01-21 3:44PM EST2021-10-15407.40392.35399.000.00-21436.41%
AMZN211217C033100002021-01-19 12:00AM EST2021-12-17345.62432.00451.500.00--137.00%
AMZN230120C033100002021-01-21 1:13PM EST2023-01-20659.30640.85655.500.00-14436.09%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P033100002021-01-22 3:55PM EST2021-01-2959.0059.8061.900.00-30217928.81%
AMZN210205P033100002021-01-22 3:48PM EST2021-02-05119.92122.50125.25-1.74-1.43%592745.05%
AMZN210212P033100002021-01-22 3:41PM EST2021-02-12134.30137.30139.20+2.20+1.67%11711341.21%
AMZN210219P033100002021-01-22 3:53PM EST2021-02-19147.20148.85151.25+6.48+4.60%288439.00%
AMZN210226P033100002021-01-22 3:47PM EST2021-02-26157.10152.60154.30+7.08+4.72%2035.64%
AMZN210319P033100002021-01-22 10:00AM EST2021-03-19192.35195.60198.35+2.35+1.24%6536.74%
AMZN210416P033100002021-01-22 12:05PM EST2021-04-16225.00229.75233.90+3.46+1.56%14935.65%
AMZN210521P033100002021-01-22 1:58PM EST2021-05-21280.45274.30279.00+10.30+3.81%2-35.98%
AMZN210917P033100002020-11-04 12:24PM EST2021-09-17508.00465.90471.600.00-1543.74%
AMZN211015P033100002020-11-02 10:20AM EST2021-10-15644.80466.60472.650.00--241.47%
AMZN230120P033100002021-01-11 10:27AM EST2023-01-20688.00614.25623.650.00-1233.38%