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:4300.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210C043000002021-12-03 3:28PM EST2021-12-100.120.000.12-0.15-55.56%5637354.30%
AMZN211217C043000002021-12-03 3:42PM EST2021-12-170.510.370.79-0.24-32.00%1630049.05%
AMZN211223C043000002021-12-03 1:46PM EST2021-12-231.090.801.37-0.64-36.99%121543.88%
AMZN211231C043000002021-12-03 3:38PM EST2021-12-311.781.542.29-0.98-35.51%15339.73%
AMZN220107C043000002021-12-01 9:34AM EST2022-01-075.900.953.600.00-13438.00%
AMZN220121C043000002021-12-03 3:04PM EST2022-01-215.245.056.00-0.95-15.35%161,16934.92%
AMZN220218C043000002021-12-03 3:33PM EST2022-02-1816.5714.5518.00-1.28-7.17%4663334.65%
AMZN220318C043000002021-12-03 3:36PM EST2022-03-1827.2728.0032.00-7.08-20.61%321834.19%
AMZN220414C043000002021-12-03 2:01PM EST2022-04-1437.0039.6043.30-10.00-21.28%112633.18%
AMZN220520C043000002021-12-03 2:42PM EST2022-05-2057.7959.2567.55-16.76-22.48%22833.78%
AMZN220617C043000002021-12-03 9:59AM EST2022-06-1773.9171.8580.85-18.09-19.66%228033.27%
AMZN220715C043000002021-11-23 10:04AM EST2022-07-15121.5083.7093.700.00-1132.82%
AMZN220916C043000002021-12-01 1:20PM EST2022-09-16147.14117.00133.500.00-420933.31%
AMZN230120C043000002021-12-02 3:05PM EST2023-01-20192.97182.00197.500.00-546933.02%
AMZN230317C043000002021-11-22 12:24PM EST2023-03-17255.13209.50227.500.00-43033.17%
AMZN230616C043000002021-11-29 3:20PM EST2023-06-16318.02254.00272.000.00-127033.24%
AMZN240119C043000002021-12-02 10:07AM EST2024-01-19384.80345.50365.500.00-14433.19%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210P043000002021-11-22 9:30AM EST2021-12-10614.10899.50918.100.00-1097.07%
AMZN211217P043000002021-12-02 3:33PM EST2021-12-17856.13900.00917.300.00-53367.33%
AMZN211223P043000002021-12-02 3:58PM EST2021-12-23868.75900.40917.900.00-111157.18%
AMZN211231P043000002021-12-02 9:35AM EST2021-12-31857.80900.55919.000.00-1549.55%
AMZN220121P043000002021-11-24 11:33AM EST2022-01-21713.28903.15920.300.00-21638.48%
AMZN220218P043000002021-11-10 6:50AM EST2022-02-181,064.25759.40777.300.00-1790.00%
AMZN220318P043000002021-11-19 11:10AM EST2022-03-18633.25922.80935.600.00-4232.25%
AMZN220414P043000002021-12-01 3:39PM EST2022-04-14878.30933.60946.500.00-22031.59%
AMZN220617P043000002021-11-26 11:34AM EST2022-06-17859.58963.70978.750.00-116231.46%
AMZN220916P043000002021-08-17 10:45AM EST2022-09-161,116.45934.00952.000.00--022.32%
AMZN230120P043000002021-10-25 11:48AM EST2023-01-201,065.33977.00996.500.00-22423.50%
AMZN230616P043000002021-11-30 3:25PM EST2023-06-161,043.801,113.501,131.500.00-2429.99%