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:3600.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C036000002021-01-22 3:59PM EST2021-01-294.664.504.90-2.54-35.28%1,2181,60241.13%
AMZN210205C036000002021-01-22 3:56PM EST2021-02-0526.0025.3526.60-3.24-11.08%56281846.23%
AMZN210212C036000002021-01-22 3:59PM EST2021-02-1236.1034.9536.50-3.11-7.93%439942.39%
AMZN210219C036000002021-01-22 3:59PM EST2021-02-1943.6243.3043.85-2.38-5.17%2094,88039.48%
AMZN210319C036000002021-01-22 3:54PM EST2021-03-1982.0080.0081.35-2.08-2.47%651,51836.90%
AMZN210416C036000002021-01-22 3:56PM EST2021-04-16113.00111.55114.05-3.10-2.67%8954435.97%
AMZN210618C036000002021-01-22 3:47PM EST2021-06-18189.60185.40189.10+0.40+0.21%4984436.74%
AMZN210716C036000002021-01-22 3:54PM EST2021-07-16211.60209.00212.75-6.10-2.80%477136.36%
AMZN210820C036000002021-01-21 11:41AM EST2021-08-20265.01244.00248.600.00-915436.86%
AMZN210917C036000002021-01-22 2:09PM EST2021-09-17265.15262.15266.90-8.78-3.21%115736.38%
AMZN211015C036000002021-01-20 2:44PM EST2021-10-15290.55280.30285.50+15.85+5.77%11236.08%
AMZN211119C036000002021-01-21 12:54PM EST2021-11-19321.51309.10314.950.00-61736.41%
AMZN211217C036000002021-01-19 1:33PM EST2021-12-17290.80319.00338.500.00--336.72%
AMZN220121C036000002021-01-22 3:07PM EST2022-01-21348.45343.35349.65-2.50-0.71%5791835.76%
AMZN220617C036000002021-01-21 2:48PM EST2022-06-17445.29432.20440.700.00-619936.04%
AMZN230120C036000002021-01-22 1:42PM EST2023-01-20540.00532.35546.25-10.35-1.88%313635.89%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P036000002021-01-22 12:00PM EST2021-01-29310.46311.50315.25+7.04+2.32%703945.28%
AMZN210205P036000002021-01-22 3:36PM EST2021-02-05328.44330.85336.05+12.36+3.91%71247.24%
AMZN210212P036000002021-01-20 2:11PM EST2021-02-12378.43340.90345.550.00--5042.97%
AMZN210219P036000002021-01-22 1:19PM EST2021-02-19349.70348.35352.90+12.70+3.77%311839.96%
AMZN210319P036000002021-01-12 3:58PM EST2021-03-19376.69384.15388.550.00-14236.78%
AMZN210416P036000002021-01-22 9:58AM EST2021-04-16404.55414.40419.50-153.68-27.53%11935.58%
AMZN210618P036000002021-01-21 2:12PM EST2021-06-18472.30485.80491.150.00-55836.05%
AMZN210716P036000002021-01-21 9:34AM EST2021-07-16498.19507.45510.85+6.44+1.31%11535.28%
AMZN210820P036000002020-11-10 10:52AM EST2021-08-20764.95672.10677.350.00-11049.11%
AMZN210917P036000002021-01-08 10:38AM EST2021-09-17650.76557.55563.950.00-1835.37%
AMZN211015P036000002020-11-03 9:39AM EST2021-10-15850.05669.05677.150.00--143.62%
AMZN211119P036000002020-12-28 11:02AM EST2021-11-19650.79600.50607.850.00-1235.18%
AMZN220121P036000002021-01-21 3:12PM EST2022-01-21614.05630.05637.950.00-1728134.30%
AMZN220617P036000002021-01-19 10:43AM EST2022-06-17802.25709.35717.450.00-15734.08%
AMZN230120P036000002020-12-29 11:59AM EST2023-01-20790.00792.65804.600.00-12233.26%