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:3340.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C033400002021-09-24 3:59PM EDT2021-10-0196.3593.85100.00+0.70+0.73%6310425.92%
AMZN211008C033400002021-09-24 3:51PM EDT2021-10-08110.00105.85111.35+5.00+4.76%171223.16%
AMZN211015C033400002021-09-24 3:51PM EDT2021-10-15120.00117.85120.55+4.00+3.45%3629222.03%
AMZN211022C033400002021-09-24 12:41PM EDT2021-10-22121.82126.95134.85-8.53-6.54%22323.26%
AMZN211119C033400002021-09-24 3:59PM EDT2021-11-19184.95183.55187.25-0.47-0.25%28726.80%
AMZN211217C033400002021-09-24 9:43AM EDT2021-12-17206.00212.05215.30-1.78-0.86%115226.29%
AMZN220121C033400002021-09-23 3:38PM EDT2022-01-21246.20243.80247.750.00-819826.36%
AMZN220218C033400002021-09-24 3:17PM EDT2022-02-18268.35278.25283.55-11.65-4.16%36027.96%
AMZN220318C033400002021-09-22 1:01PM EDT2022-03-18276.00298.50303.900.00-24527.82%
AMZN220414C033400002021-09-10 3:59PM EDT2022-04-14363.25315.85323.600.00-11727.88%
AMZN220617C033400002021-09-22 12:25PM EDT2022-06-17346.00365.25370.900.00-17728.44%
AMZN220916C033400002021-09-20 12:48PM EDT2022-09-16415.00421.85428.150.00-13828.89%
AMZN230120C033400002021-09-21 11:51AM EDT2023-01-20478.00487.95497.750.00-116429.38%
AMZN230616C033400002021-09-17 1:06PM EDT2023-06-16605.00559.20576.950.00-13330.28%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P033400002021-09-24 3:59PM EDT2021-10-0110.229.8010.65-5.36-34.40%70042622.86%
AMZN211008P033400002021-09-24 2:25PM EDT2021-10-0828.5320.9522.75+2.61+10.07%186821.72%
AMZN211015P033400002021-09-24 3:58PM EDT2021-10-1532.6231.4032.85-3.57-9.86%4153721.25%
AMZN211022P033400002021-09-24 3:48PM EDT2021-10-2244.6641.2546.00-10.15-18.52%167022.28%
AMZN211119P033400002021-09-24 2:02PM EDT2021-11-19107.4595.6097.75+6.72+6.67%71,55626.03%
AMZN211217P033400002021-09-24 3:46PM EDT2021-12-17124.40122.15124.40-2.00-1.58%514125.45%
AMZN220121P033400002021-09-24 10:23AM EDT2022-01-21163.15151.25154.20+2.20+1.37%120025.31%
AMZN220218P033400002021-09-24 10:57AM EDT2022-02-18201.05184.65188.60-43.89-17.92%163926.85%
AMZN220318P033400002021-09-21 1:37PM EDT2022-03-18258.50203.35207.400.00-102,08926.64%
AMZN220414P033400002021-09-22 12:49PM EDT2022-04-14254.70219.85224.950.00-111526.57%
AMZN220617P033400002021-09-21 12:10PM EDT2022-06-17301.31264.90269.100.00-13727.03%
AMZN220916P033400002021-09-22 10:13AM EDT2022-09-16356.45316.55321.650.00-11427.32%
AMZN230120P033400002021-09-23 1:05PM EDT2023-01-20383.03374.15381.100.00-112527.37%
AMZN230616P033400002021-09-07 3:28PM EDT2023-06-16416.62434.05446.200.00-13227.70%