Italia markets close in 1 hour 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.452,48-34,42 (-0,99%)
Al 9:46AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3600.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C036000002021-06-21 9:30AM EDT2021-06-259.750.000.00-2.50-20.41%934,1736.25%
AMZN210702C036000002021-06-21 9:30AM EDT2021-07-0220.000.000.00-3.75-15.79%31,7543.13%
AMZN210709C036000002021-06-21 9:30AM EDT2021-07-0925.0028.4530.65-11.15-30.84%129826.42%
AMZN210716C036000002021-06-21 9:30AM EDT2021-07-1637.9537.2539.95-3.91-9.34%106,75725.64%
AMZN210723C036000002021-06-21 9:30AM EDT2021-07-2350.450.000.00-3.55-6.57%13,2133.13%
AMZN210730C036000002021-06-18 3:59PM EDT2021-07-3086.0071.7082.300.00-3025130.98%
AMZN210820C036000002021-06-21 9:30AM EDT2021-08-20106.4799.10107.90-4.28-3.86%171,27929.87%
AMZN210917C036000002021-06-18 3:53PM EDT2021-09-17146.000.000.000.00-457711.56%
AMZN211015C036000002021-06-18 3:56PM EDT2021-10-15171.52154.70164.300.00-2217728.98%
AMZN211119C036000002021-06-18 3:48PM EDT2021-11-19215.96197.95207.550.00-918330.34%
AMZN211217C036000002021-06-18 3:57PM EDT2021-12-17235.060.000.000.00-153071.56%
AMZN220121C036000002021-06-18 3:57PM EDT2022-01-21261.05245.50255.700.00-761,75830.08%
AMZN220218C036000002021-06-18 12:01PM EDT2022-02-18291.14276.25285.400.00-103930.94%
AMZN220318C036000002021-06-18 3:48PM EDT2022-03-18310.350.000.000.00-41,2550.78%
AMZN220617C036000002021-06-18 11:19AM EDT2022-06-17362.88352.45364.900.00-121,54931.15%
AMZN230120C036000002021-06-18 10:51AM EDT2023-01-20485.65467.50481.950.00-136731.38%
AMZN230616C036000002021-06-18 3:50PM EDT2023-06-16566.81543.95560.800.00-19732.11%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P036000002021-06-18 3:59PM EDT2021-06-25124.36130.80133.600.00-492290.00%
AMZN210702P036000002021-06-18 2:39PM EDT2021-07-02135.55139.00145.000.00-311250.00%
AMZN210709P036000002021-06-18 2:36PM EDT2021-07-09142.23141.70153.900.00-182414.96%
AMZN210716P036000002021-06-18 3:15PM EDT2021-07-16156.380.000.000.00-171240.00%
AMZN210723P036000002021-06-18 12:25PM EDT2021-07-23156.50161.70172.100.00-4018.18%
AMZN210730P036000002021-06-18 10:13AM EDT2021-07-30190.05191.70205.500.00-1325.20%
AMZN210820P036000002021-06-18 3:41PM EDT2021-08-20211.50218.05230.300.00-197125.19%
AMZN210917P036000002021-06-17 3:19PM EDT2021-09-17238.25244.95255.550.00-115524.76%
AMZN211015P036000002021-06-18 3:25PM EDT2021-10-15267.55269.15281.350.00-31525.01%
AMZN211119P036000002021-06-17 11:46AM EDT2021-11-19322.52311.90321.150.00-15026.51%
AMZN211217P036000002021-06-18 1:48PM EDT2021-12-17333.00332.00343.400.00-33026.69%
AMZN220121P036000002021-06-21 9:30AM EDT2022-01-21363.200.000.00+4.20+1.17%13040.00%
AMZN220218P036000002021-05-27 2:47PM EDT2022-02-18513.25380.30392.800.00--427.39%
AMZN220318P036000002021-05-26 3:05PM EDT2022-03-18518.350.000.000.00-6390.00%
AMZN220617P036000002021-06-15 3:49PM EDT2022-06-17498.200.000.000.00-11,1110.00%
AMZN230120P036000002021-05-26 12:29PM EDT2023-01-20635.00550.60565.400.00-14327.71%
AMZN230616P036000002021-06-07 9:43AM EDT2023-06-16745.00614.00627.650.00-1527.97%