Italia markets close in 2 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT

3.366,02 -6,18 (-0,18%)
Preborsa: 8:46AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C034000002021-04-09 3:59PM EDT2021-04-1626.750.000.000.00-14,1906,7881.56%
AMZN210423C034000002021-04-09 3:59PM EDT2021-04-2345.300.000.000.00-1,0421,6230.78%
AMZN210430C034000002021-04-09 3:59PM EDT2021-04-3079.500.000.000.00-8071,3820.78%
AMZN210507C034000002021-04-09 3:59PM EDT2021-05-0794.550.000.000.00-4353060.78%
AMZN210514C034000002021-04-09 3:59PM EDT2021-05-14103.660.000.000.00-61680.78%
AMZN210521C034000002021-04-09 3:59PM EDT2021-05-21113.510.000.000.00-2,50400.39%
AMZN210528C034000002021-04-09 3:57PM EDT2021-05-28121.850.000.000.00-700.39%
AMZN210618C034000002021-04-09 3:59PM EDT2021-06-18147.450.000.000.00-9722,1650.39%
AMZN210716C034000002021-04-09 3:56PM EDT2021-07-16177.850.000.000.00-751,3800.39%
AMZN210820C034000002021-04-09 3:37PM EDT2021-08-20218.800.000.000.00-491710.39%
AMZN210917C034000002021-04-09 3:32PM EDT2021-09-17239.850.000.000.00-1400.20%
AMZN211015C034000002021-04-09 1:03PM EDT2021-10-15263.190.000.000.00-52320.20%
AMZN211119C034000002021-04-09 1:48PM EDT2021-11-19301.300.000.000.00-101730.20%
AMZN211217C034000002021-04-09 3:57PM EDT2021-12-17316.520.000.000.00-11540.20%
AMZN220121C034000002021-04-09 3:57PM EDT2022-01-21342.950.000.000.00-2902,2210.20%
AMZN220318C034000002021-04-09 2:34PM EDT2022-03-18385.750.000.000.00-2032300.20%
AMZN220617C034000002021-04-09 3:58PM EDT2022-06-17444.000.000.000.00-363920.20%
AMZN230120C034000002021-04-09 11:38AM EDT2023-01-20544.170.000.000.00-42880.10%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P034000002021-04-09 3:59PM EDT2021-04-1656.500.000.000.00-2313700.00%
AMZN210423P034000002021-04-09 3:55PM EDT2021-04-2375.600.000.000.00-52930.00%
AMZN210430P034000002021-04-09 3:54PM EDT2021-04-30111.080.000.000.00-3200.00%
AMZN210507P034000002021-04-09 3:50PM EDT2021-05-07127.000.000.000.00-12110.00%
AMZN210514P034000002021-04-09 3:44PM EDT2021-05-14136.000.000.000.00-1220.00%
AMZN210521P034000002021-04-09 3:54PM EDT2021-05-21143.370.000.000.00-181420.00%
AMZN210528P034000002021-04-08 1:46PM EDT2021-05-28180.160.000.000.00-200.00%
AMZN210618P034000002021-04-09 3:45PM EDT2021-06-18178.900.000.000.00-608800.00%
AMZN210716P034000002021-04-09 3:25PM EDT2021-07-16208.700.000.000.00-243100.00%
AMZN210820P034000002021-04-09 3:44PM EDT2021-08-20247.450.000.000.00-18890.00%
AMZN210917P034000002021-04-09 3:37PM EDT2021-09-17266.650.000.000.00-5250.00%
AMZN211015P034000002021-04-09 3:17PM EDT2021-10-15293.800.000.000.00-3530.00%
AMZN211119P034000002021-04-09 12:54PM EDT2021-11-19331.450.000.000.00-26690.00%
AMZN211217P034000002021-04-09 3:53PM EDT2021-12-17329.400.000.000.00-35420.00%
AMZN220121P034000002021-04-09 2:02PM EDT2022-01-21364.110.000.000.00-2741,4330.00%
AMZN220318P034000002021-04-09 2:34PM EDT2022-03-18398.750.000.000.00-2012020.00%
AMZN220617P034000002021-04-06 12:08PM EDT2022-06-17482.850.000.000.00-521970.00%
AMZN230120P034000002021-04-09 11:38AM EDT2023-01-20560.600.000.000.00-200.00%