Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.389,79-47,57 (-1,38%)
Alla chiusura: 04:00PM EST
3.385,00 -4,79 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210C042000002021-12-03 3:28PM EST2021-12-100.170.050.27-0.23-57.50%1264553.66%
AMZN211217C042000002021-12-03 3:55PM EST2021-12-170.820.750.94-0.13-13.68%14385845.74%
AMZN211223C042000002021-12-03 3:01PM EST2021-12-231.411.121.57-0.04-2.76%523840.86%
AMZN211231C042000002021-12-03 3:39PM EST2021-12-312.432.082.94-0.57-19.00%513337.78%
AMZN220107C042000002021-12-02 2:44PM EST2022-01-073.922.914.55-0.78-16.60%32636.23%
AMZN220121C042000002021-12-03 3:57PM EST2022-01-217.286.757.90-0.87-10.67%671,19633.78%
AMZN220218C042000002021-12-03 3:58PM EST2022-02-1822.7020.5025.10-2.25-9.02%5489634.80%
AMZN220318C042000002021-12-03 11:50AM EST2022-03-1834.7033.3038.15-2.80-7.47%1524133.41%
AMZN220414C042000002021-12-03 3:02PM EST2022-04-1444.9549.2553.65-7.60-14.46%12316433.07%
AMZN220520C042000002021-12-03 3:29PM EST2022-05-2070.9572.0080.85-8.40-10.59%31133.74%
AMZN220617C042000002021-12-03 3:30PM EST2022-06-1784.6586.1095.55-8.05-8.68%1153333.26%
AMZN220715C042000002021-12-03 3:37PM EST2022-07-1598.48100.20111.55-12.82-11.52%2333.08%
AMZN220916C042000002021-12-03 10:44AM EST2022-09-16135.00134.50151.50-14.00-9.40%27733.30%
AMZN230120C042000002021-12-03 3:57PM EST2023-01-20210.00202.00220.00-25.26-10.74%1542733.16%
AMZN230317C042000002021-12-03 11:11AM EST2023-03-17235.00231.50249.50-46.67-16.57%11433.21%
AMZN230616C042000002021-12-02 3:55PM EST2023-06-16280.57279.75296.00-12.43-4.24%107833.34%
AMZN240119C042000002021-12-02 2:48PM EST2024-01-19395.50371.00391.000.00-325733.27%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210P042000002021-12-01 9:41AM EST2021-12-10667.15799.00816.500.00-1185.72%
AMZN211217P042000002021-12-02 3:43PM EST2021-12-17748.39800.40818.450.00-84063.74%
AMZN211231P042000002021-11-29 9:45AM EST2021-12-31669.00801.00818.700.00-11045.35%
AMZN220121P042000002021-12-03 12:07PM EST2022-01-21836.00804.55821.50+108.50+14.91%14036.31%
AMZN220218P042000002021-11-24 3:38PM EST2022-02-18656.80818.30833.950.00-1334.34%
AMZN220318P042000002021-11-26 9:37AM EST2022-03-18675.20831.30843.350.00-22732.13%
AMZN220617P042000002021-10-29 11:02AM EST2022-06-17903.56793.05803.700.00-11290.00%
AMZN220916P042000002021-10-18 8:50AM EST2022-09-16865.00710.70722.500.00-140.00%
AMZN230120P042000002021-12-03 3:11PM EST2023-01-201,020.00980.00998.50+6.25+0.62%12530.75%
AMZN230616P042000002021-11-02 10:18AM EST2023-06-161,056.301,037.001,055.000.00-2930.13%