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:3480.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001C034800002021-09-24 3:59PM EDT2021-10-0112.3011.8013.00-0.48-3.76%1,47049118.92%
AMZN211008C034800002021-09-24 3:59PM EDT2021-10-0824.5023.7525.85-0.90-3.54%728118.57%
AMZN211015C034800002021-09-24 3:57PM EDT2021-10-1535.6534.9536.85-2.70-7.04%4227818.67%
AMZN211022C034800002021-09-24 2:47PM EDT2021-10-2240.0745.9550.55-8.38-17.30%1211019.93%
AMZN211029C034800002021-09-24 12:56PM EDT2021-10-2977.3377.8582.95-5.58-6.73%143725.70%
AMZN211119C034800002021-09-24 12:18PM EDT2021-11-19100.80105.65108.35-7.80-7.18%815425.04%
AMZN211217C034800002021-09-24 3:08PM EDT2021-12-17127.00134.85137.70-11.62-8.38%318924.90%
AMZN220218C034800002021-09-21 9:30AM EDT2022-02-18203.07203.85208.250.00-54826.94%
AMZN220318C034800002021-09-23 10:23AM EDT2022-03-18224.00225.40229.600.00-113326.94%
AMZN220617C034800002021-09-20 10:11AM EDT2022-06-17296.59294.40298.850.00-24727.78%
AMZN220916C034800002021-09-20 12:48PM EDT2022-09-16332.35352.30358.000.00-23328.36%
AMZN230120C034800002021-09-20 10:17AM EDT2023-01-20410.00420.25429.150.00-116328.92%
AMZN230616C034800002021-09-13 9:30AM EDT2023-06-16540.55493.65510.100.00-13229.87%
AMZN240119C034800002021-09-20 12:03AM EDT2024-01-19634.44585.50605.000.00--430.38%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211001P034800002021-09-24 3:59PM EDT2021-10-0165.5063.7567.75-4.54-6.48%9518319.11%
AMZN211008P034800002021-09-24 3:28PM EDT2021-10-0891.1575.2580.30+8.65+10.48%46418.56%
AMZN211015P034800002021-09-24 3:02PM EDT2021-10-1588.7086.7090.20-9.35-9.54%2234618.30%
AMZN211022P034800002021-09-24 11:31AM EDT2021-10-22121.9696.80104.85+12.27+11.19%85619.88%
AMZN211029P034800002021-09-24 2:43PM EDT2021-10-29147.74129.10136.80-42.26-22.24%1625.55%
AMZN211119P034800002021-09-22 3:43PM EDT2021-11-19190.77156.65160.100.00-18724.53%
AMZN211217P034800002021-09-24 1:40PM EDT2021-12-17198.45184.40187.45-17.28-8.01%217524.19%
AMZN220218P034800002021-09-24 11:08AM EDT2022-02-18266.76249.20253.65+25.71+10.67%32625.91%
AMZN220318P034800002021-09-24 11:54AM EDT2022-03-18283.50268.85273.35+7.50+2.72%42925.82%
AMZN220617P034800002021-09-15 9:30AM EDT2022-06-17340.00332.60337.500.00-12126.44%
AMZN220916P034800002021-08-23 12:04PM EDT2022-09-16466.10385.65391.300.00-2426.81%
AMZN230120P034800002021-09-21 1:32PM EDT2023-01-20502.25445.00452.850.00-24526.98%
AMZN230616P034800002021-08-31 1:16PM EDT2023-06-16510.60506.40519.850.00-102927.38%