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:3360.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C033600002021-09-24 3:59PM EDT2021-10-0179.3578.2582.15+3.00+3.93%17626423.86%
AMZN211008C033600002021-09-24 3:57PM EDT2021-10-0892.0090.6095.40+1.00+1.10%205222.20%
AMZN211015C033600002021-09-24 3:58PM EDT2021-10-15103.94102.85105.00-0.80-0.76%4020521.22%
AMZN211022C033600002021-09-23 9:30AM EDT2021-10-22103.40112.90120.200.00-25322.65%
AMZN211119C033600002021-09-24 3:55PM EDT2021-11-19170.90170.85174.40-3.55-2.03%19626.50%
AMZN211217C033600002021-09-24 10:05AM EDT2021-12-17197.00199.80203.05-0.85-0.43%49926.08%
AMZN220121C033600002021-09-24 1:39PM EDT2022-01-21223.55231.80235.60-6.45-2.80%431826.15%
AMZN220218C033600002021-09-23 2:31PM EDT2022-02-18271.98266.75271.900.00-4023527.80%
AMZN220318C033600002021-09-23 10:41AM EDT2022-03-18281.00287.20292.450.00-117127.68%
AMZN220617C033600002021-09-22 1:28PM EDT2022-06-17332.09354.40359.600.00-18928.31%
AMZN220916C033600002021-09-21 3:25PM EDT2022-09-16386.00411.40417.950.00-26028.84%
AMZN230120C033600002021-09-23 3:15PM EDT2023-01-20479.29477.80487.450.00-110029.31%
AMZN230616C033600002021-09-22 2:50PM EDT2023-06-16525.95549.80566.750.00-17230.20%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P033600002021-09-24 3:54PM EDT2021-10-0113.9812.7014.00-5.52-28.31%36147121.98%
AMZN211008P033600002021-09-24 3:18PM EDT2021-10-0832.3024.9027.20+0.73+2.31%258021.04%
AMZN211015P033600002021-09-24 3:45PM EDT2021-10-1538.7036.2037.75-4.98-11.40%6535520.63%
AMZN211022P033600002021-09-24 2:47PM EDT2021-10-2260.6746.7051.70-0.18-0.30%85621.80%
AMZN211119P033600002021-09-24 12:34PM EDT2021-11-19111.70102.70105.35+4.20+3.91%1512925.82%
AMZN211217P033600002021-09-24 3:40PM EDT2021-12-17134.32129.80132.30-6.98-4.94%116425.27%
AMZN220121P033600002021-09-24 11:15AM EDT2022-01-21175.00159.15162.20+11.20+6.84%140425.13%
AMZN220218P033600002021-09-23 9:45AM EDT2022-02-18217.05192.95196.750.00-18026.68%
AMZN220318P033600002021-09-22 12:54PM EDT2022-03-18248.08211.85216.050.00-35126.52%
AMZN220617P033600002021-09-17 2:19PM EDT2022-06-17275.29273.90278.200.00-31226.94%
AMZN220916P033600002021-09-10 3:04PM EDT2022-09-16320.71325.95331.100.00-21227.25%
AMZN230120P033600002021-09-21 3:13PM EDT2023-01-20431.23383.75390.950.00-104327.32%
AMZN230616P033600002021-09-01 10:56AM EDT2023-06-16420.33443.95456.350.00-1627.66%