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:3700.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C037000002021-01-22 3:58PM EST2021-01-293.002.853.15-1.90-38.78%64096846.63%
AMZN210205C037000002021-01-22 3:45PM EST2021-02-0516.0015.5016.45-2.50-13.51%8291,21947.67%
AMZN210212C037000002021-01-22 3:41PM EST2021-02-1224.4522.5023.50-1.55-5.96%406643.20%
AMZN210219C037000002021-01-22 3:59PM EST2021-02-1929.2028.4029.45-1.30-4.26%1871,57740.20%
AMZN210319C037000002021-01-22 3:59PM EST2021-03-1960.5559.2060.95-2.10-3.35%12396137.21%
AMZN210416C037000002021-01-22 11:45AM EST2021-04-1688.6987.4089.65-1.66-1.84%838836.03%
AMZN210618C037000002021-01-22 3:22PM EST2021-06-18159.60156.60159.85-5.80-3.51%3469836.69%
AMZN210716C037000002021-01-21 1:50PM EST2021-07-16186.67179.05182.600.00-713836.30%
AMZN210820C037000002021-01-21 1:12PM EST2021-08-20214.00212.95217.15-2.85-1.31%114136.77%
AMZN210917C037000002021-01-22 12:56PM EST2021-09-17232.73230.65235.15+26.83+13.03%15236.30%
AMZN211015C037000002020-12-30 3:58PM EST2021-10-15262.15248.35253.200.00-176635.99%
AMZN211119C037000002021-01-21 12:13PM EST2021-11-19290.10276.70282.200.00-24636.32%
AMZN211217C037000002021-01-21 12:55PM EST2021-12-17304.10294.65298.300.00-5036.05%
AMZN220121C037000002021-01-22 2:47PM EST2022-01-21316.04310.50316.45-0.46-0.15%181,03235.67%
AMZN220617C037000002021-01-21 12:44PM EST2022-06-17416.65400.40407.500.00-532036.00%
AMZN230120C037000002021-01-21 1:16PM EST2023-01-20519.80499.35512.700.00-362135.83%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P037000002021-01-08 3:20PM EST2021-01-29534.75406.80415.600.00-1356.02%
AMZN210205P037000002021-01-22 3:36PM EST2021-02-05417.75409.45413.20-59.75-12.51%-036.62%
AMZN210219P037000002021-01-22 3:43PM EST2021-02-19428.15433.90438.70+24.02+5.94%42040.87%
AMZN210319P037000002021-01-21 11:48AM EST2021-03-19435.29463.35467.250.00-29736.85%
AMZN210416P037000002020-12-31 2:31PM EST2021-04-16544.00490.00495.500.00-31635.68%
AMZN210618P037000002021-01-21 2:12PM EST2021-06-18542.10556.60562.300.00-118036.02%
AMZN210716P037000002021-01-21 11:42AM EST2021-07-16556.90577.65582.950.00-11135.45%
AMZN210820P037000002021-01-21 11:17AM EST2021-08-20580.00608.45613.550.00-1435.60%
AMZN210917P037000002020-11-02 2:10PM EST2021-09-17940.25708.30714.900.00-6443.25%
AMZN211015P037000002020-12-15 9:51AM EST2021-10-15733.27745.35752.350.00--344.29%
AMZN211119P037000002021-01-08 9:46AM EST2021-11-19756.55667.55675.350.00-1535.09%
AMZN220121P037000002021-01-21 11:23AM EST2022-01-21675.05696.65704.900.00-19634.21%
AMZN220617P037000002021-01-20 11:28AM EST2022-06-17805.00775.30783.800.00-12334.00%
AMZN230120P037000002021-01-20 2:47PM EST2023-01-20862.03858.20868.000.00-1433.04%