Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C034000002021-01-22 3:59PM EST2021-01-2917.6217.3518.05-8.88-33.51%8,9922,88330.44%
AMZN210205C034000002021-01-22 3:59PM EST2021-02-0571.1069.1571.50-7.01-8.97%6461,82145.00%
AMZN210212C034000002021-01-22 3:59PM EST2021-02-1286.0083.8586.50-6.65-7.18%8619341.72%
AMZN210219C034000002021-01-22 3:58PM EST2021-02-1996.2696.0097.25-5.14-5.07%5046,52239.18%
AMZN210226C034000002021-01-22 3:57PM EST2021-02-26108.50106.10109.20-4.47-3.96%9335338.06%
AMZN210319C034000002021-01-22 3:55PM EST2021-03-19143.30141.15144.10-4.89-3.30%1361,41236.99%
AMZN210416C034000002021-01-22 3:43PM EST2021-04-16183.04177.20180.85-0.94-0.51%4048536.07%
AMZN210521C034000002021-01-22 3:42PM EST2021-05-21237.13235.50240.65-10.47-4.23%10-38.30%
AMZN210618C034000002021-01-22 3:56PM EST2021-06-18260.00259.00261.10-2.50-0.95%2666736.91%
AMZN210716C034000002021-01-21 12:35PM EST2021-07-16287.76281.65285.95+1.66+0.58%41,10936.56%
AMZN210820C034000002021-01-22 3:49PM EST2021-08-20323.75317.60322.80-21.55-6.24%68337.08%
AMZN210917C034000002021-01-20 3:55PM EST2021-09-17320.75336.05341.500.00-128336.59%
AMZN211015C034000002021-01-21 3:41PM EST2021-10-15367.00354.50360.200.00-42136.28%
AMZN211119C034000002021-01-21 11:40AM EST2021-11-19410.27385.80390.600.00-1017936.66%
AMZN211217C034000002021-01-22 1:09PM EST2021-12-17401.40394.00413.50-13.16-3.17%31336.90%
AMZN220121C034000002021-01-22 3:46PM EST2022-01-21428.05418.05425.00+0.80+0.19%31,42635.96%
AMZN220617C034000002021-01-21 1:42PM EST2022-06-17520.63506.45515.500.00-519936.21%
AMZN230120C034000002021-01-22 10:57AM EST2023-01-20611.00605.50619.70-26.70-4.19%123836.03%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P034000002021-01-22 3:58PM EST2021-01-29123.52124.90128.00+2.47+2.04%1499332.00%
AMZN210205P034000002021-01-22 2:43PM EST2021-02-05173.60176.85179.95+10.04+6.14%406145.29%
AMZN210212P034000002021-01-22 3:29PM EST2021-02-12188.81190.35192.40+12.73+7.23%13341.11%
AMZN210219P034000002021-01-22 3:48PM EST2021-02-19198.50201.80204.45+4.60+2.37%2819839.03%
AMZN210226P034000002021-01-21 10:22AM EST2021-02-26201.53213.10216.650.00-2337.99%
AMZN210319P034000002021-01-21 3:58PM EST2021-03-19240.17247.30250.150.00-1458436.66%
AMZN210416P034000002021-01-22 9:42AM EST2021-04-16284.10281.15285.35+9.70+3.53%110435.57%
AMZN210521P034000002021-01-21 10:59AM EST2021-05-21313.35324.05330.750.00-2-35.96%
AMZN210618P034000002021-01-22 3:42PM EST2021-06-18355.15358.00362.60+9.65+2.79%2342736.18%
AMZN210716P034000002021-01-22 10:56AM EST2021-07-16377.95380.80383.80-80.95-17.64%119035.49%
AMZN210820P034000002021-01-21 3:51PM EST2021-08-20411.00415.25420.550.00-22836.09%
AMZN210917P034000002021-01-11 11:46AM EST2021-09-17517.35432.40438.000.00-101635.55%
AMZN211015P034000002020-11-27 12:14PM EST2021-10-15521.80527.00532.250.00-4442.05%
AMZN211119P034000002021-01-21 1:54PM EST2021-11-19470.40476.00482.450.00-1435.34%
AMZN220121P034000002021-01-21 2:11PM EST2022-01-21495.95506.05513.050.00-786834.48%
AMZN220617P034000002021-01-19 11:03AM EST2022-06-17570.22585.00592.400.00-314834.24%
AMZN230120P034000002021-01-12 12:13PM EST2023-01-20660.00667.70677.50-55.60-7.77%14333.33%