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:3450.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C034500002021-01-22 3:59PM EST2021-01-2911.8111.2512.00-5.89-33.28%1,22884332.77%
AMZN210205C034500002021-01-22 3:58PM EST2021-02-0555.3554.0556.30-8.20-12.90%27128645.17%
AMZN210212C034500002021-01-22 2:20PM EST2021-02-1269.7567.8070.30-3.03-4.16%1911741.79%
AMZN210219C034500002021-01-22 3:56PM EST2021-02-1979.6279.2080.10-4.28-5.10%17064539.11%
AMZN210319C034500002021-01-22 3:57PM EST2021-03-19126.00122.95125.65-3.55-2.74%2962136.95%
AMZN210416C034500002021-01-22 12:20PM EST2021-04-16163.23158.25161.70-7.10-4.17%810836.02%
AMZN210521C034500002021-01-22 3:18PM EST2021-05-21215.00215.85220.35-14.00-6.11%1-38.17%
AMZN210716C034500002021-01-22 1:36PM EST2021-07-16263.46261.80266.00-9.69-3.55%6075736.51%
AMZN210917C034500002021-01-22 2:49PM EST2021-09-17320.68316.15321.30+92.15+40.32%23136.52%
AMZN211015C034500002021-01-21 12:15PM EST2021-10-15347.77334.60340.150.00-1936.22%
AMZN211119C034500002021-01-20 12:23PM EST2021-11-19335.00363.70369.950.00-11636.55%
AMZN220121C034500002021-01-22 1:59PM EST2022-01-21401.85398.25405.00-14.95-3.59%122335.91%
AMZN230120C034500002021-01-19 10:22AM EST2023-01-20483.65586.45600.550.00-15936.00%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P034500002021-01-22 3:52PM EST2021-01-29163.56168.65171.90-1.44-0.87%7410834.67%
AMZN210205P034500002021-01-22 3:55PM EST2021-02-05211.00210.70215.15+11.98+6.02%113345.64%
AMZN210212P034500002021-01-21 11:21AM EST2021-02-12201.00214.65217.200.00-52038.00%
AMZN210219P034500002021-01-22 1:20PM EST2021-02-19235.75235.05237.85+17.95+8.24%13639.11%
AMZN210319P034500002021-01-21 10:20AM EST2021-03-19262.35278.85281.250.00-811036.52%
AMZN210416P034500002021-01-13 11:21AM EST2021-04-16304.05312.00316.45-95.60-23.92%2935.55%
AMZN210521P034500002021-01-21 2:59PM EST2021-05-21345.67354.60360.300.00-1-35.79%
AMZN210716P034500002020-12-29 1:45PM EST2021-07-16404.70411.00413.250.00-11335.37%
AMZN210917P034500002021-01-21 12:57PM EST2021-09-17449.00462.30468.050.00-18735.50%
AMZN211015P034500002020-12-16 1:41PM EST2021-10-15541.17582.85587.150.00-1244.21%
AMZN211119P034500002021-01-08 9:46AM EST2021-11-19582.50505.95512.650.00-1135.31%
AMZN220121P034500002021-01-21 10:48AM EST2022-01-21524.00536.00543.150.00-67234.44%
AMZN230120P034500002021-01-04 2:09PM EST2023-01-20748.25699.30708.400.00-1533.31%