Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.104,25-23,22 (-0,74%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210122C042000002021-01-15 3:19PM EST2021-01-220.050.030.05-0.54-91.53%143871.09%
AMZN210129C042000002021-01-15 2:42PM EST2021-01-290.920.691.29-0.08-8.00%143065.01%
AMZN210205C042000002021-01-15 1:00PM EST2021-02-052.301.662.47-0.55-19.30%4057.45%
AMZN210212C042000002021-01-15 2:04PM EST2021-02-123.152.843.45-0.80-20.25%4052.43%
AMZN210219C042000002021-01-15 3:21PM EST2021-02-193.953.854.20-0.90-18.56%1554448.79%
AMZN210319C042000002021-01-15 3:32PM EST2021-03-199.539.409.85-1.97-17.13%7955341.75%
AMZN210416C042000002021-01-15 2:11PM EST2021-04-1617.0016.3017.35-1.45-7.86%613138.81%
AMZN210618C042000002021-01-15 12:35PM EST2021-06-1845.9043.2545.00-0.50-1.08%532137.60%
AMZN210716C042000002021-01-15 11:37AM EST2021-07-1657.0054.3056.20-5.20-8.36%25336.86%
AMZN210820C042000002021-01-12 9:37AM EST2021-08-2081.5072.4575.000.00-112836.92%
AMZN210917C042000002021-01-15 1:49PM EST2021-09-1784.2283.2586.15-4.78-5.37%211336.38%
AMZN211015C042000002020-12-23 3:15PM EST2021-10-15129.1794.0597.300.00-101635.94%
AMZN211119C042000002021-01-11 9:39AM EST2021-11-19122.00112.85116.600.00-1436.14%
AMZN220121C042000002021-01-14 12:51PM EST2022-01-21142.00137.35141.65-0.88-0.62%120535.50%
AMZN220617C042000002021-01-15 2:17PM EST2022-06-17207.04204.20210.70-23.96-10.37%15635.57%
AMZN230120C042000002021-01-15 1:41PM EST2023-01-20295.51288.55300.75-16.49-5.29%1035.46%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210122P042000002020-12-11 9:32AM EST2021-01-221,113.151,015.151,020.200.00-110.00%
AMZN210219P042000002020-12-28 9:59AM EST2021-02-191,016.341,095.451,100.250.00-11049.38%
AMZN210319P042000002020-12-31 1:30PM EST2021-03-19965.501,100.451,104.600.00-3740.99%
AMZN210618P042000002020-08-17 8:52AM EST2021-06-181,166.101,172.001,181.000.00-1245.81%
AMZN210716P042000002020-12-09 9:39AM EST2021-07-161,107.001,088.451,095.350.00-1130.00%
AMZN220121P042000002021-01-12 1:21PM EST2022-01-211,203.001,208.701,216.850.00-11233.44%
AMZN220617P042000002020-09-14 9:05AM EST2022-06-171,230.000.000.000.00-1110.00%
AMZN230120P042000002021-01-06 1:06PM EST2023-01-201,283.251,330.101,341.000.00--032.10%