Italia markets open in 8 hours 26 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
3.380,52 -2,61 (-0,08%)
Dopo ore: 06:33PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3750.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C037500002021-06-15 3:58PM EDT2021-06-180.300.250.41-0.23-43.40%3291,51240.92%
AMZN210625C037500002021-06-15 3:23PM EDT2021-06-252.221.682.34-0.12-5.13%2613731.71%
AMZN210702C037500002021-06-15 2:29PM EDT2021-07-023.703.004.40-0.17-4.39%31827.87%
AMZN210709C037500002021-06-14 3:26PM EDT2021-07-094.534.905.850.00-41625.08%
AMZN210716C037500002021-06-15 3:40PM EDT2021-07-167.707.208.10-0.30-3.75%3176123.85%
AMZN210723C037500002021-06-15 1:11PM EDT2021-07-2310.0010.0012.25-1.29-11.43%1611623.93%
AMZN210730C037500002021-06-15 1:10PM EDT2021-07-3023.3320.0529.50+1.97+9.22%912728.66%
AMZN210820C037500002021-06-15 3:53PM EDT2021-08-2040.2037.8041.85+3.07+8.27%1938726.94%
AMZN210917C037500002021-06-15 9:51AM EDT2021-09-1762.6057.6562.30+2.10+3.47%216526.58%
AMZN211015C037500002021-06-15 3:41PM EDT2021-10-1580.0076.9580.90+5.75+7.74%119526.28%
AMZN211119C037500002021-06-14 1:30PM EDT2021-11-19110.00111.55117.25+2.96+2.77%205427.90%
AMZN211217C037500002021-06-08 10:00AM EDT2021-12-1783.50129.55135.550.00-28927.81%
AMZN220121C037500002021-06-14 3:50PM EDT2022-01-21159.15153.00157.40+8.15+5.40%188227.76%
AMZN220318C037500002021-05-28 1:21PM EDT2022-03-18139.20193.75200.700.00-916628.68%
AMZN220617C037500002021-06-08 3:36PM EDT2022-06-17244.47250.20258.550.00-140829.28%
AMZN230120C037500002021-06-14 2:25PM EDT2023-01-20351.35357.45368.350.00-717029.71%
AMZN230616C037500002021-06-15 3:41PM EDT2023-06-16437.06428.00445.00+22.01+5.30%11030.57%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P037500002021-06-11 9:40AM EDT2021-06-18391.05359.00374.700.00-12066.93%
AMZN210625P037500002021-06-14 10:55AM EDT2021-06-25387.90361.10376.250.00-1242.13%
AMZN210716P037500002021-06-15 3:52PM EDT2021-07-16370.95364.40381.10-23.25-5.90%32927.52%
AMZN210820P037500002021-06-02 1:25PM EDT2021-08-20545.10396.75409.300.00-2727.09%
AMZN210917P037500002021-06-09 12:23PM EDT2021-09-17499.40415.95427.950.00-41326.38%
AMZN211015P037500002021-04-23 1:15PM EDT2021-10-15495.85590.00599.200.00-6747.24%
AMZN211119P037500002021-05-24 12:47PM EDT2021-11-19578.50466.80477.900.00-13327.14%
AMZN211217P037500002021-06-14 9:43AM EDT2021-12-17500.60483.60494.500.00-1826.93%
AMZN220121P037500002021-05-05 2:09PM EDT2022-01-21611.45624.40636.750.00-24238.91%
AMZN220318P037500002021-05-14 9:30AM EDT2022-03-18692.30567.35573.350.00-222229.21%
AMZN220617P037500002021-05-27 12:41PM EDT2022-06-17677.20593.55604.850.00-243427.75%
AMZN230120P037500002021-05-21 3:10PM EDT2023-01-20795.45687.45701.500.00-13927.76%
AMZN230616P037500002021-04-23 12:44PM EDT2023-06-16795.87841.00859.000.00-1133.08%