Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.330,60+36,60 (+1,11%)
Al 1:41PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3315.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C033150002021-01-26 1:26PM EST2021-01-2948.0048.8049.45+10.55+28.17%2,24660429.67%
AMZN210205C033150002021-01-26 1:27PM EST2021-02-05122.33120.45121.60+18.48+17.79%18639849.39%
AMZN210212C033150002021-01-26 12:59PM EST2021-02-12133.00135.20136.45+12.09+10.00%334143.67%
AMZN210219C033150002021-01-26 1:08PM EST2021-02-19145.00146.85147.75+8.95+6.58%2210540.32%
AMZN210226C033150002021-01-26 12:02PM EST2021-02-26150.50161.30162.95-1.85-1.21%63139.52%
AMZN210305C033150002021-01-26 9:54AM EST2021-03-05159.80171.95175.30+5.50+3.56%6838.65%
AMZN210319C033150002021-01-26 12:20PM EST2021-03-19193.00196.90198.10+10.00+5.46%54437.68%
AMZN210416C033150002021-01-25 11:03AM EST2021-04-16205.00233.45235.300.00-22036.46%
AMZN210917C033150002021-01-21 1:03PM EST2021-09-17390.00394.30397.600.00-11636.77%
AMZN230120C033150002021-01-08 10:48AM EST2023-01-20576.04669.00677.800.00-1236.24%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P033150002021-01-26 1:25PM EST2021-01-2933.8833.8034.20-24.89-42.35%99216029.93%
AMZN210205P033150002021-01-26 1:20PM EST2021-02-05107.68106.10107.05-13.47-11.12%266049.85%
AMZN210212P033150002021-01-26 12:37PM EST2021-02-12126.30120.40120.95-12.30-8.87%141643.71%
AMZN210219P033150002021-01-26 12:45PM EST2021-02-19137.79131.80132.35-9.61-6.52%217940.38%
AMZN210226P033150002021-01-25 11:09AM EST2021-02-26184.62144.60145.200.00-1138.97%
AMZN210305P033150002021-01-26 11:01AM EST2021-03-05155.76156.15159.10-0.24-0.15%13538.52%
AMZN210319P033150002021-01-26 1:18PM EST2021-03-19182.15180.35181.05-11.55-5.96%101437.40%
AMZN210416P033150002021-01-26 12:03PM EST2021-04-16223.25215.85216.40-4.45-1.95%23235.94%
AMZN210917P033150002020-10-07 2:55PM EST2021-09-17565.92453.65459.550.00--544.18%
AMZN230120P033150002020-11-10 1:53PM EST2023-01-20798.45704.55719.500.00-1139.45%