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:3380.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C033800002021-09-24 3:59PM EDT2021-10-0162.7062.5064.25+2.65+4.41%1,85413321.34%
AMZN211008C033800002021-09-24 3:54PM EDT2021-10-0879.0576.1080.40+3.51+4.65%1008821.33%
AMZN211015C033800002021-09-24 3:38PM EDT2021-10-1582.1088.2590.90-5.50-6.28%11319720.66%
AMZN211022C033800002021-09-24 3:20PM EDT2021-10-2292.0799.55106.35-13.63-12.89%132922.09%
AMZN211119C033800002021-09-24 2:10PM EDT2021-11-19148.77158.85162.05-10.57-6.63%110126.21%
AMZN211217C033800002021-09-24 3:53PM EDT2021-12-17190.59187.70190.80+4.59+2.47%711725.82%
AMZN220218C033800002021-09-24 3:54PM EDT2022-02-18260.00255.50260.55+6.00+2.36%68327.64%
AMZN220318C033800002021-09-24 10:48AM EDT2022-03-18265.37276.15281.35-10.73-3.89%63927.55%
AMZN220617C033800002021-09-22 3:15PM EDT2022-06-17326.39343.75349.200.00-31528.24%
AMZN220916C033800002021-09-16 2:45PM EDT2022-09-16450.20400.65407.200.00-21228.73%
AMZN230120C033800002021-09-23 1:29PM EDT2023-01-20471.18467.85477.350.00-17029.24%
AMZN230616C033800002021-09-23 10:14AM EDT2023-06-16542.80545.00557.000.00-16830.14%
AMZN240119C033800002021-09-22 11:20AM EDT2024-01-19611.98630.50650.500.00-1430.62%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P033800002021-09-24 3:58PM EDT2021-10-0117.8516.6517.80-6.50-26.69%47623420.73%
AMZN211008P033800002021-09-24 3:35PM EDT2021-10-0836.5329.9032.45+0.73+2.04%4510020.33%
AMZN211015P033800002021-09-24 3:53PM EDT2021-10-1541.7941.8043.65-7.61-15.40%9642820.10%
AMZN211022P033800002021-09-24 1:45PM EDT2021-10-2255.7052.7057.80-4.29-7.15%49221.26%
AMZN211119P033800002021-09-24 3:54PM EDT2021-11-19112.00110.35113.15-5.55-4.72%296625.57%
AMZN211217P033800002021-09-24 9:32AM EDT2021-12-17156.32137.85140.65+10.69+7.34%297425.11%
AMZN220218P033800002021-09-16 10:28AM EDT2022-02-18200.05201.85205.450.00-11,60826.54%
AMZN220318P033800002021-09-22 11:59AM EDT2022-03-18256.05220.70225.000.00-22026.41%
AMZN220617P033800002021-09-22 10:53AM EDT2022-06-17323.95283.10287.550.00-42326.85%
AMZN220916P033800002021-09-21 9:59AM EDT2022-09-16381.54335.50340.750.00-1827.18%
AMZN230120P033800002021-09-16 10:59AM EDT2023-01-20397.00393.60400.850.00-1240427.26%
AMZN230616P033800002021-08-31 11:40AM EDT2023-06-16460.30454.00466.600.00-1727.61%
AMZN240119P033800002021-09-20 12:08AM EDT2024-01-19520.30520.00539.500.00--127.41%