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:3330.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C033300002021-09-17 11:05AM EDT2021-09-24151.97136.20144.85+14.90+10.87%133731.64%
AMZN211001C033300002021-09-17 10:02AM EDT2021-10-01173.89146.15154.35+5.09+3.02%23126.87%
AMZN211008C033300002021-09-16 1:48PM EDT2021-10-08168.00155.40163.400.00-22025.33%
AMZN211015C033300002021-09-17 9:43AM EDT2021-10-15189.39165.70170.15+21.24+12.63%322224.03%
AMZN211119C033300002021-09-17 3:46PM EDT2021-11-19228.00225.40230.45+5.85+2.63%33827.82%
AMZN211217C033300002021-09-15 10:20AM EDT2021-12-17224.14252.80257.900.00-29227.38%
AMZN220121C033300002021-09-17 12:12PM EDT2022-01-21294.60283.10289.25-5.32-1.77%211127.34%
AMZN220318C033300002021-09-16 10:57AM EDT2022-03-18336.95337.15344.650.00-13828.69%
AMZN220414C033300002021-08-30 9:38AM EDT2022-04-14306.40354.70364.350.00-12628.73%
AMZN220617C033300002021-09-14 2:49PM EDT2022-06-17397.27404.80412.550.00-15729.33%
AMZN220916C033300002021-09-07 10:48AM EDT2022-09-16497.90459.55469.050.00-11229.65%
AMZN230120C033300002021-09-13 9:49AM EDT2023-01-20539.33523.05536.750.00-111229.95%
AMZN230616C033300002021-09-15 1:25PM EDT2023-06-16588.00593.30609.150.00-12630.40%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P033300002021-09-17 3:58PM EDT2021-09-248.848.259.25+1.39+18.66%17736128.69%
AMZN211001P033300002021-09-17 3:39PM EDT2021-10-0119.0017.5519.00+4.96+35.33%9425925.36%
AMZN211008P033300002021-09-17 3:45PM EDT2021-10-0827.4525.6528.40+5.20+23.37%544124.36%
AMZN211015P033300002021-09-17 2:15PM EDT2021-10-1535.8534.5036.30+7.40+26.01%7767623.61%
AMZN211022P033300002021-09-17 3:15PM EDT2021-10-2249.0042.6547.50+10.03+25.74%1312024.22%
AMZN211119P033300002021-09-17 1:20PM EDT2021-11-1990.8792.5595.05-2.63-2.81%105227.28%
AMZN211217P033300002021-09-17 3:30PM EDT2021-12-17122.15118.35121.05-3.34-2.66%113326.72%
AMZN220121P033300002021-09-17 11:58AM EDT2022-01-21147.25146.15149.60+14.92+11.27%516226.42%
AMZN220318P033300002021-09-10 3:35PM EDT2022-03-18197.39197.35201.800.00-17227.59%
AMZN220414P033300002021-09-02 3:06PM EDT2022-04-14219.97212.40220.500.00-1727.62%
AMZN220617P033300002021-09-03 11:46AM EDT2022-06-17262.84260.00264.500.00-33328.00%
AMZN220916P033300002021-09-08 9:32AM EDT2022-09-16297.73310.50316.400.00-11128.16%
AMZN230120P033300002021-09-16 11:00AM EDT2023-01-20372.50366.45375.050.00-57428.08%
AMZN230616P033300002021-09-10 12:56PM EDT2023-06-16416.38422.65437.450.00-212628.19%