Italia markets close in 3 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT

3.361,80 -10,40 (-0,31%)
Preborsa: 7:42AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C033500002021-04-09 3:59PM EDT2021-04-1649.980.000.000.00-13,9453,0760.00%
AMZN210423C033500002021-04-09 3:59PM EDT2021-04-2369.300.000.000.00-1,18200.00%
AMZN210430C033500002021-04-09 3:59PM EDT2021-04-30105.000.000.000.00-8696700.00%
AMZN210507C033500002021-04-09 3:47PM EDT2021-05-07118.420.000.000.00-23600.00%
AMZN210514C033500002021-04-09 3:53PM EDT2021-05-14129.550.000.000.00-43490.00%
AMZN210521C033500002021-04-09 3:59PM EDT2021-05-21138.150.000.000.00-5111,7100.00%
AMZN210528C033500002021-04-09 3:28PM EDT2021-05-28143.330.000.000.00-700.00%
AMZN210618C033500002021-04-09 3:57PM EDT2021-06-18173.000.000.000.00-2121,6910.00%
AMZN210716C033500002021-04-09 3:58PM EDT2021-07-16202.090.000.000.00-683290.00%
AMZN210820C033500002021-04-09 3:59PM EDT2021-08-20242.880.000.000.00-1200.00%
AMZN210917C033500002021-04-09 3:59PM EDT2021-09-17264.060.000.000.00-700.00%
AMZN211015C033500002021-04-09 12:33PM EDT2021-10-15293.750.000.000.00-61530.00%
AMZN211119C033500002021-04-09 3:41PM EDT2021-11-19322.050.000.000.00-27490.00%
AMZN211217C033500002021-04-09 3:41PM EDT2021-12-17341.080.000.000.00-10560.00%
AMZN220121C033500002021-04-09 3:17PM EDT2022-01-21360.010.000.000.00-157280.00%
AMZN220318C033500002021-04-08 3:21PM EDT2022-03-18370.250.000.000.00-3280.00%
AMZN230120C033500002021-04-09 3:35PM EDT2023-01-20584.000.000.000.00-102980.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P033500002021-04-09 4:00PM EDT2021-04-1628.980.000.000.00-3,58801.56%
AMZN210423P033500002021-04-09 3:58PM EDT2021-04-2349.750.000.000.00-2782330.78%
AMZN210430P033500002021-04-09 3:59PM EDT2021-04-3083.850.000.000.00-81840.78%
AMZN210507P033500002021-04-09 3:59PM EDT2021-05-0798.000.000.000.00-1100.39%
AMZN210514P033500002021-04-09 3:05PM EDT2021-05-14114.200.000.000.00-9150.39%
AMZN210521P033500002021-04-09 3:58PM EDT2021-05-21116.550.000.000.00-1931820.39%
AMZN210528P033500002021-04-09 3:31PM EDT2021-05-28132.000.000.000.00-200.39%
AMZN210618P033500002021-04-09 3:59PM EDT2021-06-18148.750.000.000.00-1301,0930.39%
AMZN210716P033500002021-04-09 3:56PM EDT2021-07-16178.000.000.000.00-291420.39%
AMZN210820P033500002021-04-09 3:44PM EDT2021-08-20221.850.000.000.00-12810.20%
AMZN210917P033500002021-04-09 3:55PM EDT2021-09-17236.500.000.000.00-1241870.20%
AMZN211015P033500002021-04-09 3:40PM EDT2021-10-15262.000.000.000.00-6100.20%
AMZN211119P033500002021-04-09 12:36PM EDT2021-11-19305.130.000.000.00-1300.20%
AMZN211217P033500002021-04-08 1:08PM EDT2021-12-17328.650.000.000.00-250.20%
AMZN220121P033500002021-04-09 3:27PM EDT2022-01-21334.450.000.000.00-182800.20%
AMZN220318P033500002021-04-09 12:09PM EDT2022-03-18375.800.000.000.00-200.20%
AMZN230120P033500002021-04-09 2:50PM EDT2023-01-20532.050.000.000.00-4260.10%