Italia markets open in 8 hours 42 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
3.379,00 -4,13 (-0,12%)
Dopo ore: 06:18PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3650.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C036500002021-06-15 3:52PM EDT2021-06-180.600.250.85-0.55-47.83%3801,36934.71%
AMZN210625C036500002021-06-15 3:04PM EDT2021-06-253.653.353.95-0.30-7.59%14428627.45%
AMZN210702C036500002021-06-15 10:15AM EDT2021-07-025.755.606.95-0.75-11.54%135724.39%
AMZN210709C036500002021-06-15 10:07AM EDT2021-07-098.738.309.95+0.56+6.85%61522.70%
AMZN210716C036500002021-06-15 3:41PM EDT2021-07-1613.7512.7014.050.00-18089522.13%
AMZN210723C036500002021-06-15 2:53PM EDT2021-07-2320.0016.8521.15+2.95+17.30%7614822.84%
AMZN210730C036500002021-06-15 3:24PM EDT2021-07-3038.8435.9044.50+1.34+3.57%272327.94%
AMZN210820C036500002021-06-15 3:38PM EDT2021-08-2058.1057.0059.70+1.62+2.87%3036926.43%
AMZN210917C036500002021-06-15 3:16PM EDT2021-09-1782.0680.3086.10+4.97+6.45%841526.65%
AMZN211015C036500002021-06-15 12:29PM EDT2021-10-15101.00102.25108.55+2.75+2.80%318126.59%
AMZN211119C036500002021-06-11 11:40AM EDT2021-11-19131.30140.15145.100.00-14427.87%
AMZN211217C036500002021-06-15 12:32PM EDT2021-12-17159.75159.55164.75-0.81-0.50%23927.82%
AMZN220121C036500002021-06-15 3:17PM EDT2022-01-21185.75183.95189.10+8.25+4.65%41,09227.92%
AMZN220318C036500002021-06-03 10:17AM EDT2022-03-18206.30226.60234.150.00-135028.85%
AMZN220617C036500002021-06-09 2:29PM EDT2022-06-17246.40284.20293.200.00-159729.43%
AMZN230120C036500002021-06-10 3:09PM EDT2023-01-20372.71392.45404.000.00-117229.83%
AMZN230616C036500002021-06-03 3:07PM EDT2023-06-16371.90462.00480.000.00-11830.65%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P036500002021-06-15 11:16AM EDT2021-06-18278.15260.00274.90-6.55-2.30%236153.64%
AMZN210625P036500002021-05-25 2:43PM EDT2021-06-25267.10262.55277.50-18.30-6.41%173134.85%
AMZN210702P036500002021-06-02 3:56PM EDT2021-07-02420.07265.00279.900.00--2528.87%
AMZN210716P036500002021-06-15 3:51PM EDT2021-07-16275.95271.35286.30-15.93-5.46%45524.52%
AMZN210820P036500002021-06-09 11:25AM EDT2021-08-20398.18316.25327.700.00-12826.68%
AMZN210917P036500002021-06-14 11:11AM EDT2021-09-17359.40339.45350.300.00-14626.23%
AMZN211015P036500002021-05-10 2:03PM EDT2021-10-15510.00435.00444.050.00-12635.87%
AMZN211119P036500002021-05-03 3:43PM EDT2021-11-19443.70499.20508.050.00-112439.03%
AMZN211217P036500002021-06-01 9:34AM EDT2021-12-17510.30414.30424.300.00-11527.04%
AMZN220121P036500002021-06-10 12:29PM EDT2022-01-21453.09435.75444.950.00-16526.86%
AMZN220318P036500002021-05-26 3:38PM EDT2022-03-18558.00476.30486.300.00-32127.60%
AMZN220617P036500002021-06-11 1:59PM EDT2022-06-17555.10528.30539.600.00-114527.94%
AMZN230120P036500002021-05-17 3:47PM EDT2023-01-20693.30623.55636.700.00-42327.87%