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:4000.00
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129C040000002021-01-22 3:59PM EST2021-01-290.850.790.95-0.98-53.55%4641,04459.19%
AMZN210205C040000002021-01-22 3:59PM EST2021-02-055.205.055.20-0.95-15.45%7971,42954.37%
AMZN210212C040000002021-01-22 3:56PM EST2021-02-128.057.708.30-0.20-2.42%21352348.60%
AMZN210219C040000002021-01-22 3:58PM EST2021-02-1910.2210.2010.30-0.78-7.09%2,9674,41443.98%
AMZN210319C040000002021-01-22 3:55PM EST2021-03-1925.5025.0025.80-0.85-3.23%2932,10038.69%
AMZN210416C040000002021-01-22 3:48PM EST2021-04-1643.2041.8043.45-0.30-0.69%1121,44336.76%
AMZN210618C040000002021-01-22 3:57PM EST2021-06-1894.8093.4095.95-2.41-2.48%603,73236.86%
AMZN210716C040000002021-01-22 1:36PM EST2021-07-16112.02111.30114.05-2.48-2.17%1242,75736.29%
AMZN210820C040000002021-01-22 3:59PM EST2021-08-20143.50140.25143.75-5.40-3.63%730136.70%
AMZN210917C040000002021-01-22 1:11PM EST2021-09-17156.70155.85159.50-0.88-0.56%10846336.20%
AMZN211015C040000002021-01-21 2:23PM EST2021-10-15174.28171.45175.650.00-82935.87%
AMZN211119C040000002021-01-22 10:55AM EST2021-11-19197.20197.20201.85-7.89-3.85%218836.16%
AMZN211217C040000002021-01-20 1:26PM EST2021-12-17193.06204.50224.000.00-2336.51%
AMZN220121C040000002021-01-22 3:57PM EST2022-01-21232.00228.60233.45-3.00-1.28%162,40535.49%
AMZN220617C040000002021-01-21 3:56PM EST2022-06-17315.00311.95319.200.00-951735.74%
AMZN230120C040000002021-01-22 12:37PM EST2023-01-20414.87410.40422.85-3.61-0.86%469335.63%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210129P040000002021-01-22 12:00PM EST2021-01-29697.92704.50713.40-13.08-1.84%3261.57%
AMZN210205P040000002021-01-22 10:33AM EST2021-02-05703.60707.95717.10-128.59-15.45%3353.69%
AMZN210219P040000002021-01-21 11:19AM EST2021-02-19673.05712.95721.150.00-12246.58%
AMZN210319P040000002021-01-22 1:08PM EST2021-03-19731.10725.40733.80-146.40-16.68%51538.81%
AMZN210416P040000002020-12-30 10:15AM EST2021-04-16742.92743.95750.200.00-110036.51%
AMZN210618P040000002020-12-29 1:06PM EST2021-06-18777.79792.60799.200.00-25236.18%
AMZN210716P040000002021-01-21 10:59AM EST2021-07-16774.15808.35812.400.00-51235.02%
AMZN210820P040000002021-01-21 12:41PM EST2021-08-20817.75834.80840.600.00-5311035.44%
AMZN210917P040000002020-12-31 3:07PM EST2021-09-17828.95849.60857.650.00-1435.18%
AMZN211015P040000002021-01-21 11:19AM EST2021-10-15832.25862.45868.900.00-1634.43%
AMZN211119P040000002021-01-11 3:55PM EST2021-11-191,020.20886.50895.650.00--234.89%
AMZN220121P040000002021-01-21 12:21PM EST2022-01-21902.05912.45922.500.00-88233.98%
AMZN220617P040000002020-12-09 3:15PM EST2022-06-171,120.921,049.901,061.200.00-19138.03%
AMZN230120P040000002021-01-21 10:42AM EST2023-01-201,042.501,067.451,076.500.00-29432.72%