Italia Markets close in 3 hrs 4 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.207,21-65,50 (-2,00%)
Alla chiusura: 4:00PM EDT

3.207,76 0,55 (0,02%)
Before hours: 8:22AM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023C034000002020-09-30 3:48PM EDT2020-10-2349.5145.2548.40-2.83-5.41%17035686.48%
AMZN201120C034000002020-09-30 2:53PM EDT2020-11-20138.00135.25137.80-3.98-2.80%1223,03156.35%
AMZN201218C034000002020-09-30 2:59PM EDT2020-12-18178.68173.60177.10+2.68+1.52%2128049.18%
AMZN210115C034000002020-09-30 3:31PM EDT2021-01-15211.04202.65208.45+6.54+3.20%1472,20145.67%
AMZN210219C034000002020-09-30 2:01PM EDT2021-02-19249.00246.60252.05-23.23-8.53%91,80844.54%
AMZN210319C034000002020-09-30 3:17PM EDT2021-03-19270.00266.70273.40-15.56-5.45%413442.80%
AMZN210416C034000002020-09-24 9:43AM EDT2021-04-16235.00282.75290.450.00-22141.22%
AMZN210618C034000002020-09-28 1:35PM EDT2021-06-18338.85326.45335.800.00-326139.80%
AMZN210716C034000002020-09-25 11:19AM EDT2021-07-16357.75343.45351.700.00-261439.13%
AMZN210820C034000002020-09-29 1:50PM EDT2021-08-20384.30369.55378.000.00-72139.06%
AMZN220121C034000002020-09-30 12:32PM EDT2022-01-21487.10450.15463.00+24.10+5.21%424137.77%
AMZN220617C034000002020-09-24 10:39AM EDT2022-06-17560.00526.65543.65+12.98+2.37%316537.78%
AMZN230120C034000002020-09-29 3:53PM EDT2023-01-20643.04622.10639.50+19.66+3.15%512937.47%
Opzioni Putper23 ottobre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023P034000002020-09-29 12:02PM EDT2020-10-23292.12294.50302.450.00-118135.28%
AMZN201120P034000002020-09-30 2:12PM EDT2020-11-20385.69383.35389.70+13.69+3.68%721871.81%
AMZN201218P034000002020-09-28 10:03AM EDT2020-12-18390.82421.80426.60-33.18-7.83%16659.79%
AMZN210115P034000002020-09-30 11:14AM EDT2021-01-15422.10448.85456.45-35.35-7.73%133953.92%
AMZN210219P034000002020-09-29 2:15PM EDT2021-02-19488.54490.15498.200.00-13951.22%
AMZN210319P034000002020-09-14 10:11AM EDT2021-03-19511.07507.95517.100.00-11549.01%
AMZN210416P034000002020-09-04 9:48AM EDT2021-04-16555.00523.40532.500.00-1246.74%
AMZN210618P034000002020-09-30 11:04AM EDT2021-06-18548.35564.25573.00-25.03-4.37%174944.09%
AMZN210716P034000002020-09-16 1:08PM EDT2021-07-16602.30578.40586.000.00-305442.92%
AMZN210820P034000002020-08-31 1:13PM EDT2021-08-20502.75601.00610.000.00-2742.44%
AMZN210917P034000002020-09-22 3:48PM EDT2021-09-17637.59615.15623.450.00--141.72%
AMZN220121P034000002020-09-24 10:00AM EDT2022-01-21750.00674.45687.950.00-1017240.05%
AMZN220617P034000002020-09-18 1:32PM EDT2022-06-17860.23740.45754.500.00-112338.92%