Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3420.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C034200002021-09-24 3:59PM EDT2021-10-0137.5035.4537.75+1.75+4.90%2,59729319.95%
AMZN211008C034200002021-09-24 3:58PM EDT2021-10-0851.7750.2553.85+1.77+3.54%955119.81%
AMZN211015C034200002021-09-24 3:59PM EDT2021-10-1565.2563.5565.90+2.29+3.64%29330819.74%
AMZN211022C034200002021-09-24 3:58PM EDT2021-10-2277.8774.8080.00+0.87+1.13%323520.79%
AMZN211029C034200002021-09-24 3:59PM EDT2021-10-29110.00107.45114.00+2.00+1.85%124326.69%
AMZN211119C034200002021-09-24 3:58PM EDT2021-11-19137.09136.05138.90-2.91-2.08%3111325.69%
AMZN211217C034200002021-09-24 3:25PM EDT2021-12-17159.34165.20168.25-4.77-2.91%3030125.42%
AMZN220218C034200002021-09-23 3:38PM EDT2022-02-18236.67233.90238.700.00-34927.35%
AMZN220318C034200002021-09-24 10:37AM EDT2022-03-18246.98254.90259.85-10.82-4.20%14227.30%
AMZN220617C034200002021-09-24 11:00AM EDT2022-06-17310.00323.15328.35+4.12+1.35%21728.04%
AMZN220916C034200002021-09-24 2:01PM EDT2022-09-16370.80381.00386.95+16.56+4.67%1928.57%
AMZN230120C034200002021-09-15 10:40AM EDT2023-01-20457.73448.30457.600.00-15129.11%
AMZN230616C034200002021-09-23 12:51PM EDT2023-06-16521.00521.00538.000.00-11230.04%
AMZN240119C034200002021-09-20 3:01PM EDT2024-01-19577.36612.50632.000.00-1230.53%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P034200002021-09-24 3:59PM EDT2021-10-0130.4930.0031.20-8.81-22.42%1,74936319.36%
AMZN211008P034200002021-09-24 3:49PM EDT2021-10-0845.7043.3046.90-7.40-13.94%137919.26%
AMZN211015P034200002021-09-24 3:51PM EDT2021-10-1557.8056.1558.50-7.77-11.85%32724619.16%
AMZN211022P034200002021-09-24 2:37PM EDT2021-10-2270.5867.3073.70-6.22-8.10%1111,60420.59%
AMZN211029P034200002021-09-24 3:28PM EDT2021-10-29115.2099.85106.20+4.00+3.60%81226.15%
AMZN211119P034200002021-09-24 3:54PM EDT2021-11-19127.90127.25130.25-4.69-3.54%2311825.10%
AMZN211217P034200002021-09-23 3:29PM EDT2021-12-17160.66155.15157.850.00-481724.68%
AMZN220218P034200002021-09-23 9:45AM EDT2022-02-18245.27219.65224.150.00-12126.31%
AMZN220318P034200002021-09-23 1:01PM EDT2022-03-18249.70239.15243.350.00-170426.15%
AMZN220617P034200002021-09-23 2:11PM EDT2022-06-17308.25302.20306.850.00-47326.68%
AMZN220916P034200002021-09-07 12:45PM EDT2022-09-16333.20354.85360.550.00-2227.03%
AMZN230120P034200002021-09-15 10:40AM EDT2023-01-20430.91413.70421.550.00-119827.17%
AMZN230616P034200002021-09-16 3:31PM EDT2023-06-16467.90474.60487.700.00-1727.53%