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:3800.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C038000002021-01-22 3:55PM EST2021-01-291.951.822.15-1.50-43.48%6091,24951.14%
AMZN210205C038000002021-01-22 3:48PM EST2021-02-0510.9010.4010.65-0.96-8.09%66688449.64%
AMZN210212C038000002021-01-22 3:49PM EST2021-02-1216.0014.9015.90-0.20-1.23%254544.69%
AMZN210219C038000002021-01-22 3:56PM EST2021-02-1919.8619.4020.25-1.14-5.43%1241,86841.28%
AMZN210319C038000002021-01-22 3:52PM EST2021-03-1945.2044.0545.45-1.45-3.11%10071337.58%
AMZN210416C038000002021-01-22 3:54PM EST2021-04-1670.0868.1570.35-2.84-3.89%101,56036.19%
AMZN210618C038000002021-01-22 3:38PM EST2021-06-18136.00131.95135.10-4.00-2.86%651,42136.72%
AMZN210716C038000002021-01-22 10:58AM EST2021-07-16153.29153.10156.40-4.21-2.67%470636.27%
AMZN210820C038000002021-01-22 3:37PM EST2021-08-20191.10185.55189.45-5.02-2.56%14136.72%
AMZN210917C038000002021-01-22 2:02PM EST2021-09-17203.88204.50207.30-21.77-9.65%28336.29%
AMZN211015C038000002021-01-05 3:21PM EST2021-10-15222.30219.65224.300.00-18235.92%
AMZN211119C038000002021-01-11 2:54PM EST2021-11-19202.75247.45252.650.00-15136.25%
AMZN211217C038000002021-01-21 10:22AM EST2021-12-17277.15265.95269.250.00-1036.05%
AMZN220121C038000002021-01-22 3:13PM EST2022-01-21285.65280.50286.25+0.55+0.19%755035.60%
AMZN220617C038000002021-01-22 3:09PM EST2022-06-17373.60369.15376.25+20.60+5.84%1335935.93%
AMZN230120C038000002021-01-22 3:26PM EST2023-01-20477.97467.95481.05-1.63-0.34%249835.77%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210205P038000002021-01-22 3:36PM EST2021-02-05511.60503.35507.15+30.18+6.27%300.00%
AMZN210219P038000002020-12-28 3:29PM EST2021-02-19553.95524.55529.400.00-11442.07%
AMZN210319P038000002020-12-22 10:19AM EST2021-03-19654.70548.45551.850.00-22537.19%
AMZN210416P038000002021-01-21 10:31AM EST2021-04-16545.35570.70576.450.00-2435.86%
AMZN210618P038000002021-01-15 12:35PM EST2021-06-18771.42631.65637.700.00-27036.04%
AMZN210716P038000002021-01-11 3:42PM EST2021-07-16791.65651.45656.950.00-11935.41%
AMZN210820P038000002020-12-07 11:00AM EST2021-08-20795.80792.65800.800.00--247.60%
AMZN210917P038000002021-01-21 11:07AM EST2021-09-17678.70697.05704.350.00-213835.24%
AMZN211015P038000002020-11-23 3:47PM EST2021-10-15862.45797.10805.200.00-206642.70%
AMZN220121P038000002021-01-19 10:03AM EST2022-01-21882.60766.05774.800.00-18634.13%
AMZN220617P038000002021-01-19 10:11AM EST2022-06-17873.40843.45852.350.00-12033.90%
AMZN230120P038000002020-12-21 3:40PM EST2023-01-20996.50910.05926.100.00-13232.42%