Italia markets open in 8 hours 11 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: 06:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3850.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C038500002021-06-15 3:58PM EDT2021-06-180.170.020.19-0.02-10.53%848445.90%
AMZN210625C038500002021-06-15 3:14PM EDT2021-06-251.301.231.77-0.20-13.33%1204136.59%
AMZN210702C038500002021-06-15 1:32PM EDT2021-07-022.412.192.97+0.15+6.64%42231.11%
AMZN210709C038500002021-06-14 1:58PM EDT2021-07-093.023.003.950.00-81027.77%
AMZN210716C038500002021-06-15 3:53PM EDT2021-07-164.754.455.25+0.16+3.49%1120825.91%
AMZN210723C038500002021-06-15 2:37PM EDT2021-07-236.485.457.60+0.29+4.68%79925.33%
AMZN210820C038500002021-06-15 3:54PM EDT2021-08-2026.5025.2528.60-0.30-1.12%2325727.29%
AMZN210917C038500002021-06-15 3:36PM EDT2021-09-1742.0041.1545.00-1.00-2.33%1330426.69%
AMZN211015C038500002021-06-15 1:34PM EDT2021-10-1558.0057.4061.05-1.10-1.86%119026.33%
AMZN211119C038500002021-06-14 2:13PM EDT2021-11-1984.4788.1092.900.00-23827.78%
AMZN211217C038500002021-06-15 9:44AM EDT2021-12-17103.00104.60110.00+30.65+42.36%202027.71%
AMZN220121C038500002021-06-15 1:03PM EDT2022-01-21123.00125.75131.95-2.05-1.64%391527.81%
AMZN220318C038500002021-06-15 2:11PM EDT2022-03-18167.18164.95171.40+5.13+3.17%216628.54%
AMZN220617C038500002021-06-09 1:48PM EDT2022-06-17200.30219.80227.550.00-11,21229.15%
AMZN230120C038500002021-06-08 1:15PM EDT2023-01-20270.75325.05335.300.00-1632629.59%
AMZN230616C038500002021-06-08 9:50AM EDT2023-06-16324.92396.00411.500.00-31330.46%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P038500002021-05-05 3:02PM EDT2021-06-18578.65636.15651.900.00-129241.94%
AMZN210625P038500002021-06-14 11:55AM EDT2021-06-25481.15460.30475.450.00-6948.99%
AMZN210716P038500002021-04-29 9:33AM EDT2021-07-16408.50618.90634.400.00-1880.83%
AMZN210820P038500002021-06-15 10:00AM EDT2021-08-20490.84483.60496.95-103.18-17.37%2327.75%
AMZN210917P038500002021-06-10 9:34AM EDT2021-09-17575.00498.85511.300.00-301726.59%
AMZN211119P038500002021-05-03 12:31PM EDT2021-11-19571.60684.20694.000.00-41844.47%
AMZN220121P038500002021-05-07 10:57AM EDT2022-01-21668.60707.75718.900.00-110540.07%
AMZN220318P038500002021-06-07 1:47PM EDT2022-03-18758.97613.20624.900.00-209527.33%
AMZN220617P038500002021-06-07 1:58PM EDT2022-06-17796.23663.10675.250.00-447527.70%
AMZN230120P038500002021-06-08 1:30PM EDT2023-01-20827.82753.85768.900.00-24227.65%