Italia markets open in 7 hours 51 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
3.381,34 -1,79 (-0,05%)
Dopo ore: 07:07PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3950.00
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C039500002021-06-15 3:38PM EDT2021-06-180.050.010.14-0.05-50.00%2546152.34%
AMZN210625C039500002021-06-15 12:53PM EDT2021-06-250.810.601.28+0.02+2.53%1403740.66%
AMZN210702C039500002021-06-09 3:32PM EDT2021-07-021.301.202.170.00-2034.33%
AMZN210709C039500002021-06-11 1:56PM EDT2021-07-092.471.802.79+0.24+10.76%11330.31%
AMZN210716C039500002021-06-15 3:14PM EDT2021-07-163.152.783.85+0.15+5.00%21934128.28%
AMZN210723C039500002021-06-15 11:06AM EDT2021-07-234.753.505.00+0.55+13.10%316926.85%
AMZN210820C039500002021-06-15 3:32PM EDT2021-08-2018.6217.0518.90-0.03-0.16%3122527.47%
AMZN210917C039500002021-06-15 3:00PM EDT2021-09-1729.9529.3032.40+1.66+5.87%913126.88%
AMZN211015C039500002021-06-15 11:36AM EDT2021-10-1541.8042.8046.60-2.02-4.61%18826.59%
AMZN211119C039500002021-06-14 2:13PM EDT2021-11-1966.2069.8073.750.00-24827.80%
AMZN211217C039500002021-06-15 11:34AM EDT2021-12-1781.8384.0088.85+6.82+9.09%471327.65%
AMZN220121C039500002021-06-15 2:23PM EDT2022-01-21106.95103.30108.30+7.19+7.21%2848527.65%
AMZN220318C039500002021-06-15 3:22PM EDT2022-03-18141.85140.05146.00+38.85+37.72%415428.44%
AMZN220617C039500002021-06-08 1:47PM EDT2022-06-17150.68192.65199.550.00-610629.03%
AMZN230120C039500002021-06-08 11:14AM EDT2023-01-20245.51295.25304.950.00-14829.48%
AMZN230616C039500002021-06-11 1:56PM EDT2023-06-16353.58364.50381.000.00-1530.40%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P039500002021-06-09 10:40AM EDT2021-06-18662.00559.50574.700.00-91055.08%
AMZN210625P039500002021-06-14 9:52AM EDT2021-06-25581.40559.85575.050.00-1455.73%
AMZN210716P039500002021-05-27 10:40AM EDT2021-07-16693.05561.40576.550.00-11233.89%
AMZN210820P039500002021-06-14 1:23PM EDT2021-08-20600.65574.40589.600.00-11428.89%
AMZN211015P039500002021-06-14 3:54PM EDT2021-10-15608.40598.65611.950.00-1426.31%
AMZN211119P039500002021-04-23 1:07PM EDT2021-11-19677.87784.95793.600.00-1347.59%
AMZN220121P039500002021-06-15 10:10AM EDT2022-01-21661.98653.55666.55-120.93-15.45%15126.68%
AMZN220318P039500002021-06-15 12:56PM EDT2022-03-18701.15687.35700.20-141.56-16.80%210427.23%
AMZN220617P039500002021-06-15 1:03PM EDT2022-06-17747.00735.25748.30-74.04-9.02%415227.61%
AMZN230120P039500002021-05-17 11:54AM EDT2023-01-20914.75823.10839.150.00-12027.55%