Italia markets open in 6 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.354,72-11,52 (-0,34%)
Alla chiusura: 4:00PM EDT
3.354,11 -0,61 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C042000002021-08-04 2:08PM EDT2021-08-060.030.010.04-0.03-50.00%2841490.23%
AMZN210813C042000002021-08-04 3:52PM EDT2021-08-130.300.210.50-0.25-45.45%6867753.37%
AMZN210820C042000002021-08-04 3:17PM EDT2021-08-201.010.841.10-0.07-6.48%3211,18245.51%
AMZN210827C042000002021-08-04 10:57AM EDT2021-08-271.501.221.70-0.22-12.79%439140.16%
AMZN210903C042000002021-08-04 3:38PM EDT2021-09-032.211.872.52-0.29-11.60%216937.16%
AMZN210910C042000002021-08-03 2:35PM EDT2021-09-103.012.063.300.00-11534.85%
AMZN210917C042000002021-08-04 3:25PM EDT2021-09-173.302.933.65-0.20-5.71%1301,11632.46%
AMZN211015C042000002021-08-04 3:02PM EDT2021-10-156.205.656.45-0.75-10.79%527427.93%
AMZN211119C042000002021-08-04 3:20PM EDT2021-11-1914.5013.9015.25-2.50-14.71%428727.20%
AMZN211217C042000002021-08-04 2:42PM EDT2021-12-1721.5920.4021.60-1.15-5.06%955926.26%
AMZN220121C042000002021-08-04 3:41PM EDT2022-01-2131.2629.9031.60+0.06+0.19%5161325.81%
AMZN220218C042000002021-08-03 10:49AM EDT2022-02-1848.5044.6547.20+9.48+24.30%15526.84%
AMZN220318C042000002021-08-04 11:12AM EDT2022-03-1856.5054.5557.70+0.47+0.84%36726.76%
AMZN220617C042000002021-08-04 2:08PM EDT2022-06-17101.1896.65100.60+3.73+3.83%225927.53%
AMZN220916C042000002021-08-03 1:55PM EDT2022-09-16144.00139.00145.100.00-1628.21%
AMZN230120C042000002021-08-04 10:42AM EDT2023-01-20199.78196.25201.50-2.22-1.10%4022428.68%
AMZN230616C042000002021-08-04 2:14PM EDT2023-06-16264.04250.00267.00+6.96+2.71%25729.30%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P042000002021-07-23 12:27PM EDT2021-08-06556.53839.70848.200.00-11147.14%
AMZN210813P042000002021-07-26 2:55PM EDT2021-08-13866.05839.65849.700.00-1174.06%
AMZN210820P042000002021-08-02 10:08AM EDT2021-08-20874.05839.65849.150.00-22154.38%
AMZN210827P042000002021-07-29 3:56PM EDT2021-08-27607.93839.45849.350.00-21045.74%
AMZN210903P042000002021-07-29 3:47PM EDT2021-09-03610.76839.70850.500.00-10941.74%
AMZN210917P042000002021-08-02 9:58AM EDT2021-09-17864.20840.35850.750.00-1534.76%
AMZN211015P042000002021-08-03 1:19PM EDT2021-10-15822.30842.30852.850.00-31428.82%
AMZN211119P042000002021-07-26 9:59AM EDT2021-11-19571.01847.40861.850.00-2327.76%
AMZN211217P042000002021-07-30 10:45AM EDT2021-12-17876.77851.65866.950.00-12126.33%
AMZN220121P042000002021-07-30 9:45AM EDT2022-01-21884.04860.25870.700.00-13624.42%
AMZN220318P042000002021-07-29 9:51AM EDT2022-03-18688.40880.45892.500.00-1425.17%
AMZN220617P042000002021-08-03 1:20PM EDT2022-06-17898.78919.95928.100.00-114325.63%
AMZN220916P042000002021-07-27 2:46PM EDT2022-09-16809.00956.25967.250.00-1226.25%
AMZN230120P042000002021-08-02 9:55AM EDT2023-01-201,026.801,003.451,013.000.00-12326.35%
AMZN230616P042000002021-07-30 9:38AM EDT2023-06-161,095.371,042.501,060.000.00-11126.25%