Italia markets open in 7 hours 48 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
3.380,50 -2,63 (-0,08%)
Dopo ore: 07:10PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3330.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C033300002021-06-15 3:59PM EDT2021-06-1861.7460.2564.15-0.83-1.33%16182021.76%
AMZN210625C033300002021-06-15 3:52PM EDT2021-06-2577.5075.5579.65-1.54-1.95%9411920.87%
AMZN210702C033300002021-06-15 1:35PM EDT2021-07-0287.8587.2592.65+2.01+2.34%28321.03%
AMZN210709C033300002021-06-11 3:29PM EDT2021-07-0996.1995.65104.500.00-163221.39%
AMZN210723C033300002021-06-15 10:22AM EDT2021-07-23124.19118.70131.35+9.53+8.31%71723.44%
AMZN210730C033300002021-06-14 12:12AM EDT2021-07-30138.05149.90163.000.00--228.36%
AMZN210917C033300002021-06-15 3:46PM EDT2021-09-17213.35206.40215.90+9.10+4.46%1711827.56%
AMZN211015C033300002021-06-11 1:48PM EDT2021-10-15217.00232.00240.900.00-11727.46%
AMZN211217C033300002021-06-14 2:16PM EDT2021-12-17288.47294.15302.500.00-43128.82%
AMZN220121C033300002021-06-14 1:01PM EDT2022-01-21312.45318.95328.800.00-82728.99%
AMZN220318C033300002021-06-10 1:02PM EDT2022-03-18333.50361.30371.700.00-31329.60%
AMZN220617C033300002021-06-15 10:23AM EDT2022-06-17421.00418.20429.50+26.00+6.58%3630.03%
AMZN230120C033300002021-06-10 3:23PM EDT2023-01-20506.54524.30537.350.00-37630.28%
AMZN230616C033300002021-06-08 12:39PM EDT2023-06-16585.00591.50609.500.00-1930.95%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P033300002021-06-15 3:59PM EDT2021-06-188.768.509.45-1.24-12.40%83670220.31%
AMZN210625P033300002021-06-15 3:09PM EDT2021-06-2525.4023.0024.95+0.40+1.60%10217420.13%
AMZN210702P033300002021-06-15 12:32PM EDT2021-07-0238.5034.8037.70-4.54-10.55%3543520.38%
AMZN210709P033300002021-06-15 3:46PM EDT2021-07-0944.3044.2549.00-13.57-23.45%96520.69%
AMZN210723P033300002021-06-15 2:17PM EDT2021-07-2370.8065.6074.60-10.20-12.59%81722.60%
AMZN210917P033300002021-06-14 11:08AM EDT2021-09-17154.98149.25156.05-6.03-3.75%33926.58%
AMZN211015P033300002021-06-11 1:10PM EDT2021-10-15198.05173.10180.050.00-32526.47%
AMZN211217P033300002021-06-15 1:40PM EDT2021-12-17236.42231.30238.30-3.95-1.64%11327.67%
AMZN220121P033300002021-06-15 1:40PM EDT2022-01-21258.87255.75261.00-11.93-4.41%11727.59%
AMZN220318P033300002021-05-10 9:34AM EDT2022-03-18374.90338.85345.200.00-1431.93%
AMZN220617P033300002021-06-14 1:15PM EDT2022-06-17356.75345.60354.150.00-3528.38%
AMZN230120P033300002021-06-15 2:53PM EDT2023-01-20448.65439.45449.75-37.35-7.69%46728.24%
AMZN230616P033300002021-05-12 10:04AM EDT2023-06-16598.10510.15525.600.00-2329.33%