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:3460.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C034600002021-09-24 3:59PM EDT2021-10-0118.3317.8018.90+0.09+0.49%1,49651518.93%
AMZN211008C034600002021-09-24 3:58PM EDT2021-10-0832.0031.0033.35+0.17+0.53%668218.77%
AMZN211015C034600002021-09-24 3:58PM EDT2021-10-1544.3543.2045.20-0.10-0.22%3329318.94%
AMZN211022C034600002021-09-24 2:53PM EDT2021-10-2248.9054.4559.65-10.35-17.47%911120.25%
AMZN211029C034600002021-09-24 3:53PM EDT2021-10-2990.8587.2092.90-0.77-0.84%25226.07%
AMZN211119C034600002021-09-24 3:12PM EDT2021-11-19105.75115.15117.95-13.25-11.13%47025.23%
AMZN211217C034600002021-09-24 3:11PM EDT2021-12-17136.09144.50147.50-9.87-6.76%214125.07%
AMZN220218C034600002021-09-24 3:58PM EDT2022-02-18215.84213.55218.05+3.34+1.57%18527.07%
AMZN220318C034600002021-09-23 1:53PM EDT2022-03-18236.15235.10239.400.00-45327.06%
AMZN220617C034600002021-09-20 12:46PM EDT2022-06-17288.00303.80308.500.00-22427.87%
AMZN220916C034600002021-09-21 2:50PM EDT2022-09-16340.48361.75367.450.00-3828.42%
AMZN230120C034600002021-09-20 10:42AM EDT2023-01-20418.90429.45438.550.00-216228.99%
AMZN230616C034600002021-09-15 2:55PM EDT2023-06-16538.75502.70519.300.00-33829.93%
AMZN240119C034600002021-09-20 12:03AM EDT2024-01-19638.25594.50614.000.00--430.44%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P034600002021-09-24 3:59PM EDT2021-10-0152.6649.9553.55-9.25-14.94%879519.04%
AMZN211008P034600002021-09-24 3:18PM EDT2021-10-0877.7063.0067.30+6.75+9.51%48818.56%
AMZN211015P034600002021-09-24 3:38PM EDT2021-10-1584.2075.2578.15+1.85+2.25%2231918.46%
AMZN211022P034600002021-09-23 2:24PM EDT2021-10-2294.4185.9093.100.00-614219.98%
AMZN211029P034600002021-09-24 12:29PM EDT2021-10-29132.15118.70125.65+0.37+0.28%1013825.66%
AMZN211119P034600002021-09-24 2:34PM EDT2021-11-19160.05146.30149.60+8.55+5.64%59424.71%
AMZN211217P034600002021-09-21 10:38AM EDT2021-12-17233.80174.20177.150.00-317624.35%
AMZN220218P034600002021-09-23 1:22PM EDT2022-02-18245.35239.05243.750.00-11526.07%
AMZN220318P034600002021-09-09 9:54AM EDT2022-03-18256.18258.70263.450.00-25925.97%
AMZN220617P034600002021-09-23 1:28PM EDT2022-06-17327.85322.25327.000.00-12126.51%
AMZN220916P034600002021-08-26 11:52AM EDT2022-09-16433.55375.20381.100.00-1726.90%
AMZN230120P034600002021-09-23 10:24AM EDT2023-01-20445.90434.40442.150.00-210327.03%
AMZN230616P034600002021-09-17 2:01PM EDT2023-06-16493.75495.70509.000.00-12927.43%
AMZN240119P034600002021-09-20 10:05AM EDT2024-01-19603.00563.00583.000.00-102027.27%