Italia markets open in 5 hours 41 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:4300.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C043000002021-08-04 10:06AM EDT2021-08-060.100.000.04+0.09+900.00%17762897.66%
AMZN210813C043000002021-08-04 3:32PM EDT2021-08-130.250.220.48-0.10-28.57%1532058.23%
AMZN210820C043000002021-08-04 1:41PM EDT2021-08-200.800.641.01-0.13-13.98%1987149.07%
AMZN210827C043000002021-08-04 3:04PM EDT2021-08-271.050.681.76-0.31-22.79%10212843.91%
AMZN210903C043000002021-08-03 2:24PM EDT2021-09-032.101.752.010.00-39039.14%
AMZN210917C043000002021-08-04 11:37AM EDT2021-09-172.452.452.98-0.55-18.33%237534.18%
AMZN211015C043000002021-08-04 3:58PM EDT2021-10-155.004.505.25-0.30-5.66%216629.21%
AMZN211119C043000002021-08-04 2:12PM EDT2021-11-1911.4510.6011.95-0.45-3.78%22540327.87%
AMZN211217C043000002021-08-04 12:58PM EDT2021-12-1716.4615.1516.40-1.50-8.35%214226.53%
AMZN220121C043000002021-08-04 10:55AM EDT2022-01-2123.9023.1525.35-2.17-8.32%91,07926.16%
AMZN220218C043000002021-08-02 11:21AM EDT2022-02-1830.3635.6537.700.00-319426.90%
AMZN220318C043000002021-08-03 9:47AM EDT2022-03-1845.4044.7547.050.00-711026.82%
AMZN220617C043000002021-08-04 3:46PM EDT2022-06-1784.4181.9085.70+1.15+1.38%219327.50%
AMZN220916C043000002021-07-23 12:34PM EDT2022-09-16121.50121.30127.400.00-2228.17%
AMZN230120C043000002021-08-04 10:45AM EDT2023-01-20179.90175.90180.95-1.60-0.88%325428.61%
AMZN230616C043000002021-08-02 11:21AM EDT2023-06-16231.70228.00244.500.00-12529.24%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P043000002021-08-04 9:30AM EDT2021-08-06931.20939.70949.70-39.90-4.11%14170.40%
AMZN210820P043000002021-07-30 10:08AM EDT2021-08-20944.75939.65949.100.00-11558.91%
AMZN210827P043000002021-07-26 3:50PM EDT2021-08-27971.05939.35947.700.00-1345.95%
AMZN210903P043000002021-07-28 12:12PM EDT2021-09-03672.15939.40950.250.00--544.89%
AMZN210917P043000002021-07-29 1:55PM EDT2021-09-17704.67939.90950.250.00-5937.09%
AMZN211015P043000002021-07-28 2:32PM EDT2021-10-15971.40941.15951.700.00-1230.30%
AMZN211119P043000002021-07-28 3:43PM EDT2021-11-19701.79944.00958.650.00-291928.58%
AMZN211217P043000002021-07-29 1:17PM EDT2021-12-17733.81947.30961.150.00-121226.39%
AMZN220121P043000002021-08-04 11:41AM EDT2022-01-21957.00952.75968.05+12.00+1.27%51025.54%
AMZN220218P043000002021-07-27 11:34AM EDT2022-02-18775.00963.30976.700.00-17925.66%
AMZN220617P043000002021-08-03 11:36AM EDT2022-06-171,037.271,005.501,013.800.00-418125.52%
AMZN230120P043000002021-07-26 12:51PM EDT2023-01-20878.001,083.001,092.500.00-12426.19%
AMZN230616P043000002021-07-14 12:02PM EDT2023-06-16958.851,119.501,137.500.00-2126.10%