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:3550.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C035500002021-01-22 3:59PM EST2021-01-296.005.806.30-3.25-35.14%83146638.24%
AMZN210205C035500002021-01-22 3:58PM EST2021-02-0534.2932.7034.20-3.81-10.00%3061,09645.75%
AMZN210212C035500002021-01-22 3:44PM EST2021-02-1247.0043.5545.45-0.05-0.11%447042.07%
AMZN210219C035500002021-01-22 3:31PM EST2021-02-1955.5052.4053.95+0.60+1.09%5283139.35%
AMZN210319C035500002021-01-22 3:43PM EST2021-03-1996.9092.3594.65+0.84+0.87%3567836.96%
AMZN210416C035500002021-01-22 3:06PM EST2021-04-16128.19125.90128.40-3.51-2.67%2511535.97%
AMZN210618C035500002021-01-22 12:14PM EST2021-06-18205.00201.50205.35-0.90-0.44%825436.78%
AMZN210716C035500002021-01-21 3:35PM EST2021-07-16226.02225.50229.45-9.59-4.07%13636.41%
AMZN210820C035500002021-01-21 11:21AM EST2021-08-20287.05260.90265.500.00-64636.89%
AMZN210917C035500002021-01-22 1:17PM EST2021-09-17280.45279.25284.25+72.45+34.83%19336.43%
AMZN211015C035500002021-01-22 3:53PM EST2021-10-15303.15297.60302.75+78.05+34.67%4436.12%
AMZN220121C035500002021-01-22 3:51PM EST2022-01-21368.75360.90367.60+1.94+0.53%436835.83%
AMZN220617C035500002021-01-20 3:22PM EST2022-06-17437.41449.95458.200.00-36036.07%
AMZN230120C035500002021-01-20 10:26AM EST2023-01-20509.25550.10563.950.00-51935.93%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P035500002021-01-22 3:52PM EST2021-01-29257.00262.95266.55+21.35+9.06%963041.58%
AMZN210205P035500002021-01-22 2:03PM EST2021-02-05289.40288.55293.50+18.91+6.99%22146.57%
AMZN210219P035500002021-01-21 11:21AM EST2021-02-19280.05307.90312.550.00-22739.64%
AMZN210319P035500002021-01-21 11:17AM EST2021-03-19316.55346.90351.200.00-11236.71%
AMZN210416P035500002021-01-15 12:22PM EST2021-04-16517.63378.70383.600.00-4735.55%
AMZN210618P035500002021-01-07 1:22PM EST2021-06-18439.92452.10457.25-77.68-15.01%12236.08%
AMZN210716P035500002020-12-01 3:28PM EST2021-07-16556.00503.80518.450.00-12439.90%
AMZN210820P035500002021-01-11 11:24AM EST2021-08-20604.85507.85512.750.00-21035.85%
AMZN210917P035500002020-12-08 9:41AM EST2021-09-17636.25582.10587.250.00-2540.74%
AMZN220121P035500002021-01-21 3:24PM EST2022-01-21584.18598.00605.550.00-292934.34%
AMZN220617P035500002020-12-31 3:48PM EST2022-06-17704.60677.25685.250.00-11534.12%
AMZN230120P035500002021-01-06 3:32PM EST2023-01-20838.85760.95771.000.00--133.22%