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:3500.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C035000002021-01-22 3:59PM EST2021-01-298.158.008.40-4.40-35.06%3,6702,95935.35%
AMZN210205C035000002021-01-22 3:59PM EST2021-02-0543.4042.0043.95-5.60-11.43%93598045.39%
AMZN210212C035000002021-01-22 3:59PM EST2021-02-1256.0054.4056.60-4.82-7.93%19851741.87%
AMZN210219C035000002021-01-22 3:59PM EST2021-02-1965.0065.0565.65-4.00-5.80%71110,20039.13%
AMZN210319C035000002021-01-22 3:55PM EST2021-03-19109.00106.80109.15-3.24-2.89%1985,12236.92%
AMZN210416C035000002021-01-22 3:59PM EST2021-04-16143.64141.75144.25-4.36-2.95%4654635.99%
AMZN210521C035000002021-01-22 3:30PM EST2021-05-21198.23196.65201.45-0.34-0.17%24-38.05%
AMZN210618C035000002021-01-22 3:56PM EST2021-06-18221.00220.60222.85-2.55-1.14%421,91436.83%
AMZN210716C035000002021-01-22 12:28PM EST2021-07-16246.50243.15247.20-10.50-4.09%574236.46%
AMZN210820C035000002021-01-22 10:05AM EST2021-08-20284.88278.80283.70-23.12-7.51%320836.96%
AMZN210917C035000002021-01-21 1:54PM EST2021-09-17305.00297.25302.250.00-936436.47%
AMZN211015C035000002021-01-22 3:53PM EST2021-10-15321.45315.60321.00-0.76-0.24%74836.17%
AMZN211119C035000002021-01-22 3:48PM EST2021-11-19352.09344.65350.90+2.09+0.60%35236.51%
AMZN211217C035000002021-01-21 11:24AM EST2021-12-17390.12355.00374.500.00-31336.81%
AMZN220121C035000002021-01-22 2:45PM EST2022-01-21386.40379.15386.05+2.16+0.56%851,23835.88%
AMZN220617C035000002021-01-21 3:06PM EST2022-06-17487.00468.05476.650.00-769136.11%
AMZN230120C035000002021-01-21 3:42PM EST2023-01-20574.03567.65582.25-7.97-1.37%148435.98%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P035000002021-01-22 3:54PM EST2021-01-29213.78215.05218.60+5.33+2.56%4510838.03%
AMZN210205P035000002021-01-22 3:12PM EST2021-02-05248.51248.25253.05+13.74+5.85%147546.03%
AMZN210212P035000002021-01-21 10:12AM EST2021-02-12244.70260.00262.400.00-10741.14%
AMZN210219P035000002021-01-22 9:53AM EST2021-02-19255.63270.05274.20+2.34+0.92%132039.38%
AMZN210319P035000002021-01-21 3:39PM EST2021-03-19310.00312.35314.95+9.90+3.30%12,08136.53%
AMZN210416P035000002021-01-22 11:48AM EST2021-04-16338.30344.50349.20+18.50+5.78%13735.54%
AMZN210618P035000002021-01-22 2:46PM EST2021-06-18417.00419.60424.55+10.05+2.47%726536.11%
AMZN210716P035000002021-01-20 1:54PM EST2021-07-16431.80442.40447.050.00-12435.60%
AMZN210820P035000002021-01-11 2:48PM EST2021-08-20582.25475.95481.700.00-82036.00%
AMZN210917P035000002021-01-21 11:28AM EST2021-09-17470.38493.05499.100.00-323635.46%
AMZN211015P035000002021-01-21 12:28PM EST2021-10-15496.20509.65514.050.00-51834.88%
AMZN211119P035000002021-01-21 2:41PM EST2021-11-19525.10536.50543.400.00-12035.25%
AMZN220121P035000002021-01-21 10:46AM EST2022-01-21551.15566.60573.950.00-415934.39%
AMZN220617P035000002021-01-12 11:33AM EST2022-06-17742.55645.95653.700.00-27834.17%
AMZN230120P035000002021-01-20 1:13PM EST2023-01-20750.00729.65740.800.00-13233.34%