Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.381,00 -2,13 (-0,06%)
Dopo ore: 05:36PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3370.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C033700002021-06-15 3:59PM EDT2021-06-1833.2029.7035.75-3.80-10.27%4,7061,30420.36%
AMZN210625C033700002021-06-15 3:59PM EDT2021-06-2552.3550.8056.50-1.00-1.87%32034821.23%
AMZN210702C033700002021-06-15 3:44PM EDT2021-07-0266.0065.0068.35-1.30-1.93%12810620.58%
AMZN210709C033700002021-06-15 3:38PM EDT2021-07-0977.0072.9081.15+1.00+1.32%2716421.10%
AMZN210723C033700002021-06-15 1:51PM EDT2021-07-23101.0098.00106.30+9.96+10.94%187522.62%
AMZN210730C033700002021-06-15 2:48PM EDT2021-07-30129.48127.30138.40-4.02-3.01%245727.55%
AMZN210917C033700002021-06-15 3:45PM EDT2021-09-17189.95185.50194.40+2.42+1.29%911027.34%
AMZN211015C033700002021-06-15 3:51PM EDT2021-10-15217.00211.25219.75+2.60+1.21%21627.28%
AMZN211217C033700002021-06-15 3:22PM EDT2021-12-17276.50273.85282.55+9.63+3.61%29828.74%
AMZN220121C033700002021-06-15 2:56PM EDT2022-01-21299.42299.55306.25+9.97+3.44%91328.64%
AMZN220318C033700002021-06-15 2:11PM EDT2022-03-18345.39341.80351.85+10.39+3.10%61929.49%
AMZN220617C033700002021-06-14 12:34PM EDT2022-06-17394.50399.20410.200.00-11029.94%
AMZN230120C033700002021-06-14 1:46PM EDT2023-01-20500.39506.10519.600.00-24230.25%
AMZN230616C033700002021-06-15 11:15AM EDT2023-06-16573.60573.50591.90-0.60-0.10%22530.91%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P033700002021-06-15 3:59PM EDT2021-06-1821.0018.0021.70-2.01-8.74%5,45030119.70%
AMZN210625P033700002021-06-15 3:45PM EDT2021-06-2538.0037.5540.10-3.44-8.30%21322919.83%
AMZN210702P033700002021-06-15 3:55PM EDT2021-07-0251.9549.0053.95-0.75-1.42%18320920.16%
AMZN210709P033700002021-06-15 2:36PM EDT2021-07-0965.8059.0566.15-7.48-10.21%211820.58%
AMZN210723P033700002021-06-15 12:08PM EDT2021-07-2389.4083.3092.05-8.41-8.60%16522.37%
AMZN210730P033700002021-06-15 1:17PM EDT2021-07-30123.77113.20126.60+0.77+0.63%16827.84%
AMZN210917P033700002021-06-15 12:02PM EDT2021-09-17175.00167.80175.10-29.80-14.55%19426.45%
AMZN211015P033700002021-04-29 11:35AM EDT2021-10-15219.40276.20284.500.00-3837.30%
AMZN211217P033700002021-06-15 10:01AM EDT2021-12-17258.10252.60258.00-1.35-0.52%11427.56%
AMZN220121P033700002021-06-15 2:56PM EDT2022-01-21279.16273.25281.50-5.52-1.94%72027.54%
AMZN220318P033700002021-05-14 3:33PM EDT2022-03-18411.35331.25335.450.00-22129.23%
AMZN220617P033700002021-06-14 12:06AM EDT2022-06-17383.80366.20375.050.00--128.32%
AMZN230120P033700002021-04-26 3:18PM EDT2023-01-20497.71501.35517.200.00-13030.93%
AMZN230616P033700002021-06-14 12:07AM EDT2023-06-16540.18515.50533.500.00--328.52%