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:3650.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C036500002021-01-22 3:57PM EST2021-01-293.654.805.05-2.05-35.96%69-46.29%
AMZN210219C036500002021-01-22 3:07PM EST2021-02-1935.9135.3536.05-1.19-3.21%2558139.86%
AMZN210319C036500002021-01-22 3:43PM EST2021-03-1972.4068.6570.60-2.17-2.91%2520937.08%
AMZN210416C036500002021-01-22 1:07PM EST2021-04-1698.3798.80101.25-3.83-3.75%37236.00%
AMZN210618C036500002021-01-22 3:42PM EST2021-06-18174.85170.45173.85-7.25-3.98%2226636.70%
AMZN210716C036500002021-01-21 11:17AM EST2021-07-16218.24193.50197.150.00-33536.32%
AMZN210820C036500002021-01-19 3:14PM EST2021-08-20166.07228.00232.300.00-13936.80%
AMZN210917C036500002021-01-21 1:05PM EST2021-09-17257.15245.95250.550.00-112436.33%
AMZN211015C036500002021-01-05 2:13PM EST2021-10-15246.25263.90268.850.00-12736.03%
AMZN220121C036500002021-01-22 3:49PM EST2022-01-21333.85326.60332.80-7.51-2.20%355235.72%
AMZN220617C036500002021-01-21 2:48PM EST2022-06-17428.21415.20423.550.00-520236.00%
AMZN230120C036500002021-01-21 11:43AM EST2023-01-20540.00515.45529.450.00-112435.87%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P036500002021-01-22 10:19AM EST2021-01-29356.70349.20351.15+26.05+7.88%3-0.00%
AMZN210219P036500002021-01-22 2:40PM EST2021-02-19386.00390.35394.95+22.85+6.29%22140.33%
AMZN210319P036500002021-01-21 1:28PM EST2021-03-19405.99423.45426.850.00-81136.73%
AMZN210416P036500002021-01-14 3:56PM EST2021-04-16587.28451.55456.800.00-91135.62%
AMZN210618P036500002021-01-22 10:56AM EST2021-06-18517.25520.65526.20+10.55+2.08%11936.03%
AMZN210716P036500002020-12-28 11:54AM EST2021-07-16587.05541.80545.300.00-5735.24%
AMZN210820P036500002020-11-12 10:23AM EST2021-08-20718.35709.60714.250.00-1249.45%
AMZN210917P036500002020-10-19 3:18PM EST2021-09-17674.95735.05742.100.00--049.08%
AMZN211015P036500002020-10-28 9:32AM EST2021-10-15811.90685.90693.800.00--142.11%
AMZN220121P036500002021-01-19 11:47AM EST2022-01-21764.75663.00671.100.00-22034.26%
AMZN220617P036500002021-01-19 12:04PM EST2022-06-17826.75741.90750.250.00-3434.03%
AMZN230120P036500002021-01-07 10:55AM EST2023-01-20878.75825.40837.650.00-2633.24%