Italia markets close in 1 hour 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.471,18-15,72 (-0,45%)
Al 9:57AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4000.00
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625C040000002021-06-21 9:41AM EDT2021-06-250.530.450.51-0.32-37.65%2941,28949.51%
AMZN210702C040000002021-06-21 9:34AM EDT2021-07-022.141.752.18-0.51-19.25%1628838.93%
AMZN210709C040000002021-06-21 9:38AM EDT2021-07-092.752.513.20-1.10-28.57%422632.94%
AMZN210716C040000002021-06-21 9:40AM EDT2021-07-164.003.454.30-1.85-31.62%1305,44329.66%
AMZN210723C040000002021-06-21 9:37AM EDT2021-07-236.005.356.25-1.49-19.89%2426828.27%
AMZN210730C040000002021-06-18 3:53PM EDT2021-07-3017.0011.0015.150.00-20527731.30%
AMZN210820C040000002021-06-21 9:41AM EDT2021-08-2018.9519.5021.05-7.45-28.22%603,01727.64%
AMZN210917C040000002021-06-21 9:37AM EDT2021-09-1733.0531.7534.55-9.76-22.80%101,23326.51%
AMZN211015C040000002021-06-21 9:40AM EDT2021-10-1549.0046.7550.00-12.55-20.39%841826.20%
AMZN211119C040000002021-06-18 3:56PM EDT2021-11-1984.0075.3079.80-8.00-8.70%132027.55%
AMZN211217C040000002021-06-18 3:59PM EDT2021-12-17110.1590.3594.850.00-2932027.26%
AMZN220121C040000002021-06-18 3:41PM EDT2022-01-21112.00112.00115.45-20.00-15.15%33,13327.27%
AMZN220218C040000002021-06-11 1:13PM EDT2022-02-18104.93134.00139.550.00-13128.12%
AMZN220318C040000002021-06-18 2:49PM EDT2022-03-18168.40150.00155.050.00-655028.08%
AMZN220617C040000002021-06-21 9:30AM EDT2022-06-17219.22206.30212.45-11.66-5.05%11,49128.82%
AMZN230120C040000002021-06-18 3:43PM EDT2023-01-20343.00310.05319.150.00-441,81129.13%
AMZN230616C040000002021-06-18 3:49PM EDT2023-06-16418.85385.60401.400.00-81,00430.28%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210625P040000002021-06-14 12:00AM EDT2021-06-25643.65553.80557.400.00--1103.42%
AMZN210702P040000002021-06-17 10:23AM EDT2021-07-02570.55550.85566.700.00--169.05%
AMZN210716P040000002021-06-17 10:05AM EDT2021-07-16576.10550.75565.200.00-23949.88%
AMZN210730P040000002021-06-17 2:47PM EDT2021-07-30522.66556.15571.550.00--142.43%
AMZN210820P040000002021-06-18 10:37AM EDT2021-08-20521.77565.10578.650.00-113636.27%
AMZN210917P040000002021-06-17 3:17PM EDT2021-09-17540.00579.75593.050.00-61233.01%
AMZN211015P040000002021-06-17 3:21PM EDT2021-10-15556.00593.95606.650.00-4931.10%
AMZN211119P040000002021-05-04 9:49AM EDT2021-11-19733.10827.75838.700.00-25155.21%
AMZN211217P040000002021-06-17 1:34PM EDT2021-12-17612.00633.00643.950.00-11129.79%
AMZN220121P040000002021-06-17 1:55PM EDT2022-01-21628.22653.15664.150.00-112529.47%
AMZN220218P040000002021-06-14 10:36AM EDT2022-02-18736.70674.30685.800.00--129.87%
AMZN220318P040000002021-06-08 9:42AM EDT2022-03-18833.48687.90696.800.00-28529.31%
AMZN220617P040000002021-06-17 2:02PM EDT2022-06-17716.79736.25747.800.00-224229.35%
AMZN230120P040000002021-06-18 1:08PM EDT2023-01-20803.70829.50841.450.00-21,19428.79%
AMZN230616P040000002021-06-18 3:49PM EDT2023-06-16870.00888.05904.400.00-187228.99%