Italia markets close in 2 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.486,90-2,34 (-0,07%)
Alla chiusura: 4:00PM EDT
3.483,83 -3,07 (-0,09%)
Preborsa: 09:17AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C034000002021-06-18 3:59PM EDT2021-06-25105.400.000.000.00-4431,3880.00%
AMZN210702C034000002021-06-18 3:50PM EDT2021-07-02124.400.000.000.00-976680.00%
AMZN210709C034000002021-06-18 3:33PM EDT2021-07-09133.520.000.000.00-631660.00%
AMZN210716C034000002021-06-18 3:57PM EDT2021-07-16140.910.000.000.00-5,1547,2430.00%
AMZN210723C034000002021-06-18 3:20PM EDT2021-07-23153.450.000.000.00-542,2700.00%
AMZN210730C034000002021-06-18 3:42PM EDT2021-07-30190.220.000.000.00-271110.00%
AMZN210820C034000002021-06-18 3:59PM EDT2021-08-20210.000.000.000.00-4383,2470.00%
AMZN210917C034000002021-06-18 3:43PM EDT2021-09-17246.270.000.000.00-1281,3180.00%
AMZN211015C034000002021-06-18 3:58PM EDT2021-10-15269.300.000.000.00-392020.00%
AMZN211119C034000002021-06-18 2:20PM EDT2021-11-19309.600.000.000.00-42290.00%
AMZN211217C034000002021-06-18 3:52PM EDT2021-12-17336.940.000.000.00-91810.00%
AMZN220121C034000002021-06-18 3:59PM EDT2022-01-21358.000.000.000.00-822,9740.00%
AMZN220218C034000002021-06-18 10:02AM EDT2022-02-18385.000.000.000.00-1110.00%
AMZN220318C034000002021-06-18 2:38PM EDT2022-03-18396.580.000.000.00-134760.00%
AMZN220617C034000002021-06-18 3:43PM EDT2022-06-17468.000.000.000.00-91,4900.00%
AMZN230120C034000002021-06-18 12:13PM EDT2023-01-20574.380.000.000.00-33610.00%
AMZN230616C034000002021-06-18 9:55AM EDT2023-06-16636.500.000.000.00-1820.00%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P034000002021-06-18 3:59PM EDT2021-06-2515.000.000.000.00-2,5761,3703.13%
AMZN210702P034000002021-06-18 3:59PM EDT2021-07-0227.900.000.000.00-4393133.13%
AMZN210709P034000002021-06-18 3:59PM EDT2021-07-0936.800.000.000.00-822081.56%
AMZN210716P034000002021-06-18 3:59PM EDT2021-07-1648.150.000.000.00-1,1582,8751.56%
AMZN210723P034000002021-06-18 3:55PM EDT2021-07-2357.390.000.000.00-901.56%
AMZN210730P034000002021-06-18 3:58PM EDT2021-07-3091.310.000.000.00-1852261.56%
AMZN210820P034000002021-06-18 3:44PM EDT2021-08-20112.200.000.000.00-977501.56%
AMZN210917P034000002021-06-18 3:54PM EDT2021-09-17140.350.000.000.00-209170.78%
AMZN211015P034000002021-06-18 3:34PM EDT2021-10-15166.050.000.000.00-62100.78%
AMZN211119P034000002021-06-18 2:05PM EDT2021-11-19207.100.000.000.00-71020.78%
AMZN211217P034000002021-06-18 10:55AM EDT2021-12-17225.950.000.000.00-5650.78%
AMZN220121P034000002021-06-18 3:55PM EDT2022-01-21251.000.000.000.00-252,5620.78%
AMZN220218P034000002021-06-17 3:27PM EDT2022-02-18274.850.000.000.00-430.78%
AMZN220318P034000002021-06-17 3:52PM EDT2022-03-18288.290.000.000.00-123870.78%
AMZN220617P034000002021-06-18 1:55PM EDT2022-06-17348.150.000.000.00-769320.39%
AMZN230120P034000002021-06-18 11:12AM EDT2023-01-20445.000.000.000.00-41260.39%
AMZN230616P034000002021-06-16 3:02PM EDT2023-06-16542.000.000.000.00-7490.39%