Italia markets close in 7 hours 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
3.420,14 -42,38 (-1,22%)
Preborsa: 04:18AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924C034000002021-09-17 3:58PM EDT2021-09-2479.870.000.000.00-43300.00%
AMZN211001C034000002021-09-17 3:59PM EDT2021-10-0197.000.000.000.00-2500.00%
AMZN211008C034000002021-09-17 3:41PM EDT2021-10-08108.050.000.000.00-200.00%
AMZN211015C034000002021-09-17 3:54PM EDT2021-10-15118.000.000.000.00-19000.00%
AMZN211022C034000002021-09-17 3:14PM EDT2021-10-22125.080.000.000.00-1900.00%
AMZN211029C034000002021-09-20 12:11AM EDT2021-10-29160.54--0.00---0.00%
AMZN211119C034000002021-09-17 3:55PM EDT2021-11-19185.100.000.000.00-28000.00%
AMZN211217C034000002021-09-17 1:00PM EDT2021-12-17221.770.000.000.00-1600.00%
AMZN220121C034000002021-09-17 3:56PM EDT2022-01-21244.200.000.000.00-2200.00%
AMZN220218C034000002021-09-17 11:59AM EDT2022-02-18282.300.000.000.00-100.00%
AMZN220318C034000002021-09-17 3:49PM EDT2022-03-18299.250.000.000.00-400.00%
AMZN220414C034000002021-09-17 3:49PM EDT2022-04-14318.570.000.000.00-200.00%
AMZN220617C034000002021-09-17 9:42AM EDT2022-06-17386.300.000.000.00-300.00%
AMZN220916C034000002021-09-17 11:08AM EDT2022-09-16433.820.000.000.00-100.00%
AMZN230120C034000002021-09-16 2:33PM EDT2023-01-20506.500.000.000.00-100.00%
AMZN230616C034000002021-09-15 3:51PM EDT2023-06-16583.250.000.000.00-300.00%
AMZN240119C034000002021-09-20 12:03AM EDT2024-01-19662.000.000.000.00--00.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210924P034000002021-09-17 3:59PM EDT2021-09-2417.750.000.000.00-2,78603.13%
AMZN211001P034000002021-09-17 3:59PM EDT2021-10-0131.580.000.000.00-14301.56%
AMZN211008P034000002021-09-17 3:41PM EDT2021-10-0843.300.000.000.00-16001.56%
AMZN211015P034000002021-09-17 3:59PM EDT2021-10-1553.710.000.000.00-82501.56%
AMZN211022P034000002021-09-17 3:22PM EDT2021-10-2267.250.000.000.00-4801.56%
AMZN211029P034000002021-09-20 12:13AM EDT2021-10-2994.96--0.00---0.00%
AMZN211119P034000002021-09-17 3:59PM EDT2021-11-19120.330.000.000.00-3700.78%
AMZN211217P034000002021-09-17 1:03PM EDT2021-12-17141.490.000.000.00-600.78%
AMZN220121P034000002021-09-17 3:52PM EDT2022-01-21177.300.000.000.00-2600.78%
AMZN220218P034000002021-09-17 3:32PM EDT2022-02-18212.640.000.000.00-300.78%
AMZN220318P034000002021-09-17 1:17PM EDT2022-03-18225.590.000.000.00-900.39%
AMZN220414P034000002021-09-16 12:27PM EDT2022-04-14243.000.000.000.00-100.39%
AMZN220617P034000002021-09-17 1:53PM EDT2022-06-17294.460.000.000.00-700.39%
AMZN220916P034000002021-09-17 12:52PM EDT2022-09-16339.170.000.000.00-1400.39%
AMZN230120P034000002021-09-16 10:58AM EDT2023-01-20407.000.000.000.00-1400.39%
AMZN230616P034000002021-09-13 9:35AM EDT2023-06-16451.300.000.000.00-100.39%
AMZN240119P034000002021-09-20 12:08AM EDT2024-01-19520.000.000.000.00--00.20%