Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3320.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C033200002021-09-24 2:50PM EDT2021-10-0192.62111.00118.05-18.98-17.01%133927.76%
AMZN211008C033200002021-09-24 2:49PM EDT2021-10-08103.98122.25128.05-16.12-13.42%12824.18%
AMZN211015C033200002021-09-24 3:42PM EDT2021-10-15130.35133.60135.90-0.60-0.46%1512522.55%
AMZN211022C033200002021-09-23 2:35PM EDT2021-10-22150.62142.40150.100.00-4923.88%
AMZN211119C033200002021-09-24 3:51PM EDT2021-11-19198.82196.70200.50+1.88+0.95%64427.10%
AMZN211217C033200002021-09-24 3:56PM EDT2021-12-17224.00224.40227.95-0.06-0.03%55926.51%
AMZN220121C033200002021-09-23 11:58AM EDT2022-01-21254.00256.15260.150.00-26526.56%
AMZN220218C033200002021-09-24 1:29PM EDT2022-02-18285.55290.10295.55+16.55+6.15%15628.13%
AMZN220318C033200002021-09-01 3:54PM EDT2022-03-18362.35310.10315.650.00-237127.97%
AMZN220414C033200002021-09-21 10:11AM EDT2022-04-14301.00327.25335.100.00-11928.00%
AMZN220617C033200002021-09-21 1:49PM EDT2022-06-17343.10376.30381.950.00-21328.54%
AMZN220916C033200002021-09-20 3:06PM EDT2022-09-16410.70432.50438.900.00-11828.97%
AMZN230120C033200002021-09-24 11:56AM EDT2023-01-20491.00497.75508.10+32.61+7.11%28529.45%
AMZN230616C033200002021-09-20 2:50PM EDT2023-06-16530.57569.10587.000.00-24230.34%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P033200002021-09-24 3:59PM EDT2021-10-018.057.708.40-4.65-36.61%22250924.03%
AMZN211008P033200002021-09-24 3:59PM EDT2021-10-0818.4317.5019.20-5.02-21.41%7710322.50%
AMZN211015P033200002021-09-24 3:59PM EDT2021-10-1528.0327.3528.50-5.25-15.78%4623221.84%
AMZN211022P033200002021-09-24 3:49PM EDT2021-10-2239.3436.6541.00-4.84-10.96%551,41522.78%
AMZN211119P033200002021-09-24 2:02PM EDT2021-11-19100.0988.8591.20+6.04+6.42%510026.36%
AMZN211217P033200002021-09-24 1:12PM EDT2021-12-17122.82114.95117.20-1.87-1.50%28325.68%
AMZN220121P033200002021-09-24 10:23AM EDT2022-01-21155.20143.70146.55-32.52-17.32%415825.49%
AMZN220218P033200002021-09-20 2:24PM EDT2022-02-18251.10176.60180.250.00-44726.97%
AMZN220318P033200002021-08-30 11:11AM EDT2022-03-18206.70195.05199.000.00-26126.76%
AMZN220414P033200002021-09-22 12:20PM EDT2022-04-14245.50211.40216.450.00-1226.68%
AMZN220617P033200002021-09-20 12:59PM EDT2022-06-17318.00256.10260.250.00-12927.13%
AMZN220916P033200002021-09-20 12:55PM EDT2022-09-16365.40307.05312.250.00-72127.38%
AMZN230120P033200002021-09-23 12:10PM EDT2023-01-20376.18364.65371.850.00-311727.46%
AMZN230616P033200002021-09-16 3:31PM EDT2023-06-16418.28424.25436.250.00-11227.75%