Italia markets open in 8 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.383,13-0,74 (-0,02%)
Alla chiusura: 4:00PM EDT
3.382,00 -1,13 (-0,03%)
Dopo ore: 06:01PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3550.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C035500002021-06-15 3:58PM EDT2021-06-181.511.371.66-1.44-48.81%1,8163,58826.65%
AMZN210625C035500002021-06-15 3:58PM EDT2021-06-257.156.907.90-1.05-12.80%1,10385723.20%
AMZN210702C035500002021-06-15 3:55PM EDT2021-07-0213.5512.7014.10-0.04-0.29%819821.79%
AMZN210709C035500002021-06-15 2:10PM EDT2021-07-0919.3817.4520.25+1.56+8.75%207521.11%
AMZN210716C035500002021-06-15 3:59PM EDT2021-07-1626.3526.0027.35-1.51-5.42%1321,39821.08%
AMZN210723C035500002021-06-15 1:57PM EDT2021-07-2337.3631.4039.80+1.19+3.29%4523822.64%
AMZN210730C035500002021-06-15 10:38AM EDT2021-07-3060.8858.8567.50+0.88+1.47%83327.47%
AMZN210820C035500002021-06-15 3:54PM EDT2021-08-2086.0083.9587.00-1.00-1.15%4668726.43%
AMZN210917C035500002021-06-14 1:57PM EDT2021-09-17108.00110.15116.90+1.30+1.22%422026.77%
AMZN211015C035500002021-06-15 9:39AM EDT2021-10-15133.60134.25139.45+3.22+2.47%39026.50%
AMZN211119C035500002021-06-15 12:56PM EDT2021-11-19171.88174.60182.15-4.62-2.62%34828.29%
AMZN211217C035500002021-06-15 1:12PM EDT2021-12-17191.72195.00200.80+1.97+1.04%16528.03%
AMZN220121C035500002021-06-15 3:17PM EDT2022-01-21222.30220.40226.00+8.55+4.00%487628.13%
AMZN220318C035500002021-06-11 10:32AM EDT2022-03-18252.75263.60272.350.00-1323029.08%
AMZN220617C035500002021-06-14 1:16PM EDT2022-06-17320.00321.75331.450.00-21,97229.59%
AMZN230120C035500002021-06-10 3:09PM EDT2023-01-20412.31430.25442.450.00-325329.97%
AMZN230616C035500002021-06-15 11:01AM EDT2023-06-16504.00499.50517.50+59.58+13.41%13530.73%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P035500002021-06-10 1:54PM EDT2021-06-18177.84162.45175.95-44.71-20.09%422540.09%
AMZN210625P035500002021-06-15 11:54AM EDT2021-06-25186.90167.80181.20+0.64+0.34%7528.03%
AMZN210716P035500002021-06-15 3:37PM EDT2021-07-16195.05189.00194.65+1.00+0.52%1214621.23%
AMZN210730P035500002021-06-14 12:12AM EDT2021-07-30260.00219.00236.500.00--127.98%
AMZN210820P035500002021-06-15 9:49AM EDT2021-08-20242.95246.35251.95-20.05-7.62%215526.08%
AMZN210917P035500002021-06-15 9:45AM EDT2021-09-17270.05269.60279.95-46.50-14.69%56126.20%
AMZN211015P035500002021-06-09 2:05PM EDT2021-10-15356.39292.95302.350.00-12725.99%
AMZN211119P035500002021-06-03 10:15AM EDT2021-11-19454.85331.45340.600.00-11827.34%
AMZN211217P035500002021-06-08 3:32PM EDT2021-12-17421.25350.55359.600.00-52327.20%
AMZN220121P035500002021-06-15 2:12PM EDT2022-01-21377.85374.80382.25-62.72-14.24%18727.13%
AMZN220318P035500002021-05-26 2:27PM EDT2022-03-18483.00413.55423.300.00-130627.75%
AMZN220617P035500002021-06-01 3:32PM EDT2022-06-17555.00466.85477.300.00-146328.07%
AMZN230120P035500002021-05-14 2:25PM EDT2023-01-20655.30580.70588.500.00-1728.78%
AMZN230616P035500002021-05-17 12:13AM EDT2023-06-16719.78621.00639.000.00---28.38%