Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C033500002021-01-22 3:59PM EST2021-01-2929.0028.8029.25-12.00-29.27%3,1371,31429.01%
AMZN210205C033500002021-01-22 3:59PM EST2021-02-0589.1187.4090.00-10.48-10.52%50562544.95%
AMZN210212C033500002021-01-22 3:55PM EST2021-02-12105.00102.85105.65-7.18-6.40%5713241.72%
AMZN210219C033500002021-01-22 3:59PM EST2021-02-19115.76115.20116.50-6.61-5.40%1582,17939.13%
AMZN210226C033500002021-01-22 3:50PM EST2021-02-26129.00125.80129.10-4.82-3.60%4210738.11%
AMZN210319C033500002021-01-22 3:38PM EST2021-03-19163.90161.45164.45-3.51-2.10%9085837.02%
AMZN210416C033500002021-01-22 3:45PM EST2021-04-16205.05197.80201.65-0.27-0.13%851336.13%
AMZN210521C033500002021-01-22 3:30PM EST2021-05-21257.71256.80262.00-2.29-0.88%3-38.40%
AMZN210618C033500002021-01-22 3:35PM EST2021-06-18284.85277.65282.15+1.35+0.48%231,38536.97%
AMZN210716C033500002021-01-22 10:49AM EST2021-07-16303.52302.60307.05-15.98-5.00%27736.62%
AMZN210820C033500002021-01-22 1:30PM EST2021-08-20340.20338.55343.90+53.46+18.64%25937.14%
AMZN210917C033500002021-01-22 1:17PM EST2021-09-17358.09356.90362.55+86.63+31.91%11136.65%
AMZN211015C033500002021-01-21 1:03PM EST2021-10-15393.53375.35381.150.00-1936.33%
AMZN211119C033500002021-01-15 9:36AM EST2021-11-19328.70404.30410.900.00-12036.66%
AMZN211217C033500002021-01-22 3:21PM EST2021-12-17425.10418.90434.50-19.90-4.47%13836.97%
AMZN220121C033500002021-01-22 2:56PM EST2022-01-21446.20438.60445.75-2.45-0.55%232736.01%
AMZN230120C033500002021-01-21 1:02PM EST2023-01-20647.30625.00639.800.00-38536.09%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P033500002021-01-22 3:59PM EST2021-01-2985.0585.9588.55-0.33-0.39%28615029.92%
AMZN210205P033500002021-01-22 3:59PM EST2021-02-05146.10145.30148.15+4.65+3.29%1004445.11%
AMZN210212P033500002021-01-22 3:48PM EST2021-02-12157.09159.75161.00+7.77+5.20%41840.95%
AMZN210219P033500002021-01-22 3:54PM EST2021-02-19170.00171.25173.90+6.25+3.82%3329439.04%
AMZN210226P033500002021-01-20 1:53PM EST2021-02-26213.35183.05185.750.00-3337.84%
AMZN210319P033500002021-01-22 12:45PM EST2021-03-19213.45217.85220.45+0.45+0.21%725636.68%
AMZN210416P033500002021-01-21 2:59PM EST2021-04-16245.00252.25255.850.00-31031235.57%
AMZN210618P033500002021-01-21 3:49PM EST2021-06-18322.84329.15333.550.00-2011,06736.22%
AMZN210716P033500002021-01-11 9:36AM EST2021-07-16453.10352.10355.000.00-19135.56%
AMZN210820P033500002021-01-08 1:44PM EST2021-08-20367.87386.45391.500.00-13836.13%
AMZN210917P033500002020-12-29 11:58AM EST2021-09-17407.87403.75408.900.00-27935.59%
AMZN211015P033500002021-01-06 1:52PM EST2021-10-15476.75420.55426.100.00-10535.20%
AMZN211119P033500002021-01-05 10:33AM EST2021-11-19501.70447.15453.400.00-1835.40%
AMZN220121P033500002021-01-21 11:43AM EST2022-01-21465.00476.90483.750.00-218834.52%
AMZN230120P033500002020-10-18 11:05PM EST2023-01-20793.500.000.000.00--00.00%