Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.328,97+34,97 (+1,06%)
Al 2:01PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3390.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C033900002021-01-26 1:45PM EST2021-01-2921.1520.9021.35+2.65+14.32%48247632.43%
AMZN210205C033900002021-01-26 1:28PM EST2021-02-0588.2089.7590.40+12.97+17.24%8917150.77%
AMZN210212C033900002021-01-25 3:50PM EST2021-02-12102.83103.15104.35+11.79+12.95%36444.58%
AMZN210219C033900002021-01-26 12:16PM EST2021-02-19111.05114.05114.80+12.70+12.91%1117640.86%
AMZN210226C033900002021-01-26 11:45AM EST2021-02-26118.02127.65129.15-1.98-1.65%106739.78%
AMZN210305C033900002021-01-25 11:30AM EST2021-03-05117.54138.50141.950.00-2239.00%
AMZN210319C033900002021-01-26 1:16PM EST2021-03-19162.35164.60165.45+14.25+9.62%21938.10%
AMZN210416C033900002021-01-25 3:52PM EST2021-04-16187.90201.05202.800.00-2836.79%
AMZN210521C033900002021-01-21 1:09PM EST2021-05-21250.90254.00259.500.00-5538.32%
AMZN210917C033900002020-12-24 10:05AM EST2021-09-17312.80339.85346.050.00-1535.05%
AMZN211217C033900002021-01-21 3:30PM EST2021-12-17416.03427.15433.200.00-1636.74%
AMZN230120C033900002021-01-13 1:37PM EST2023-01-20555.70640.05649.250.00-76436.35%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P033900002021-01-26 1:40PM EST2021-01-2980.7080.0080.85-32.32-28.60%1425131.17%
AMZN210205P033900002021-01-26 11:39AM EST2021-02-05154.55147.10147.75-10.75-6.50%31849.30%
AMZN210212P033900002021-01-25 3:37PM EST2021-02-12183.35160.25161.150.00-383543.14%
AMZN210219P033900002021-01-26 12:58PM EST2021-02-19177.00171.55171.75-17.25-8.88%84039.68%
AMZN210226P033900002021-01-21 10:22AM EST2021-02-26195.68184.80186.500.00-1138.85%
AMZN210305P033900002021-01-25 1:23PM EST2021-03-05214.07195.15199.250.00-2238.14%
AMZN210319P033900002021-01-26 9:40AM EST2021-03-19226.16219.65221.60-14.24-5.92%135237.15%
AMZN210416P033900002021-01-22 1:11PM EST2021-04-16275.60256.05257.650.00-13035.82%
AMZN210917P033900002021-01-25 3:27PM EST2021-09-17427.32408.85411.600.00-11935.50%
AMZN211015P033900002020-11-27 12:14PM EST2021-10-15515.34520.55525.900.00-3343.76%
AMZN230120P033900002021-01-08 2:48PM EST2023-01-20724.86652.50657.650.00-3933.51%