Italia markets close in 3 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.491,40 +4,50 (0,13%)
Preborsa: 08:18AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C033500002021-06-18 3:56PM EDT2021-06-25154.300.000.000.00-773520.00%
AMZN210702C033500002021-06-18 3:51PM EDT2021-07-02167.780.000.000.00-231,3170.00%
AMZN210709C033500002021-06-18 3:54PM EDT2021-07-09174.220.000.000.00-111420.00%
AMZN210716C033500002021-06-18 3:59PM EDT2021-07-16173.610.000.000.00-1973,7940.00%
AMZN210723C033500002021-06-18 3:09PM EDT2021-07-23176.500.000.000.00-4470.00%
AMZN210730C033500002021-06-18 3:42PM EDT2021-07-30223.110.000.000.00-111380.00%
AMZN210820C033500002021-06-18 3:59PM EDT2021-08-20240.000.000.000.00-668710.00%
AMZN210917C033500002021-06-18 2:57PM EDT2021-09-17262.050.000.000.00-154320.00%
AMZN211015C033500002021-06-18 2:57PM EDT2021-10-15288.660.000.000.00-52190.00%
AMZN211119C033500002021-06-17 3:56PM EDT2021-11-19333.000.000.000.00-6980.00%
AMZN211217C033500002021-06-18 9:46AM EDT2021-12-17362.240.000.000.00-2810.00%
AMZN220121C033500002021-06-18 2:50PM EDT2022-01-21378.620.000.000.00-31,0090.00%
AMZN220218C033500002021-06-18 10:27AM EDT2022-02-18420.000.000.000.00-1290.00%
AMZN220318C033500002021-06-18 9:41AM EDT2022-03-18429.280.000.000.00-12710.00%
AMZN220617C033500002021-06-18 3:35PM EDT2022-06-17490.000.000.000.00-11910.00%
AMZN230120C033500002021-06-18 1:50PM EDT2023-01-20592.600.000.000.00-74090.00%
AMZN230616C033500002021-06-16 1:57PM EDT2023-06-16612.330.000.000.00-10440.00%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P033500002021-06-18 3:59PM EDT2021-06-259.100.000.000.00-1,1991,1836.25%
AMZN210702P033500002021-06-18 3:59PM EDT2021-07-0218.150.000.000.00-2333253.13%
AMZN210709P033500002021-06-18 3:58PM EDT2021-07-0924.000.000.000.00-501833.13%
AMZN210716P033500002021-06-18 3:58PM EDT2021-07-1633.410.000.000.00-4841,1473.13%
AMZN210723P033500002021-06-18 3:09PM EDT2021-07-2347.420.000.000.00-12903.13%
AMZN210730P033500002021-06-18 3:52PM EDT2021-07-3071.510.000.000.00-1772113.13%
AMZN210820P033500002021-06-18 3:43PM EDT2021-08-2093.000.000.000.00-561,1141.56%
AMZN210917P033500002021-06-18 3:09PM EDT2021-09-17128.150.000.000.00-85321.56%
AMZN211015P033500002021-06-18 3:03PM EDT2021-10-15149.500.000.000.00-2471.56%
AMZN211119P033500002021-06-18 3:40PM EDT2021-11-19185.850.000.000.00-52001.56%
AMZN211217P033500002021-06-17 12:52PM EDT2021-12-17212.870.000.000.00-6480.78%
AMZN220121P033500002021-06-18 3:51PM EDT2022-01-21227.900.000.000.00-83440.78%
AMZN220218P033500002021-06-17 1:12PM EDT2022-02-18258.900.000.000.00-1250.78%
AMZN220318P033500002021-06-16 10:21AM EDT2022-03-18296.000.000.000.00-11120.78%
AMZN220617P033500002021-06-16 10:25AM EDT2022-06-17348.000.000.000.00-1820.78%
AMZN230120P033500002021-06-17 12:20PM EDT2023-01-20430.950.000.000.00-13380.78%
AMZN230616P033500002021-06-14 10:02AM EDT2023-06-16516.530.000.000.00-230.39%