Italia markets open in 5 hours 20 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:4400.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C044000002021-08-04 12:08PM EDT2021-08-060.010.000.02-0.01-50.00%7463101.56%
AMZN210813C044000002021-08-04 3:37PM EDT2021-08-130.140.070.18-0.18-56.25%3022057.32%
AMZN210820C044000002021-08-04 12:40PM EDT2021-08-200.500.350.87-0.23-31.51%262350.05%
AMZN210827C044000002021-08-04 10:36AM EDT2021-08-270.780.281.06-0.24-23.53%512444.45%
AMZN210903C044000002021-08-04 2:01PM EDT2021-09-031.731.461.99+0.21+13.82%44442.14%
AMZN210917C044000002021-08-04 11:20AM EDT2021-09-172.231.902.48+0.29+14.95%655435.86%
AMZN211015C044000002021-08-03 3:34PM EDT2021-10-154.403.704.600.00-2317730.73%
AMZN211119C044000002021-08-04 11:39AM EDT2021-11-198.928.309.50+0.87+10.81%22421628.56%
AMZN211217C044000002021-08-03 1:39PM EDT2021-12-1713.7011.7513.000.00-410427.03%
AMZN220121C044000002021-08-04 3:15PM EDT2022-01-2118.9518.2019.95-1.35-6.65%133526.39%
AMZN220218C044000002021-08-03 11:14AM EDT2022-02-1830.4528.6030.95+5.58+22.44%117427.16%
AMZN220318C044000002021-07-30 1:37PM EDT2022-03-1837.8035.9538.75+6.54+20.92%121226.97%
AMZN220617C044000002021-08-04 3:28PM EDT2022-06-1771.7069.3073.00-0.58-0.80%1154527.50%
AMZN220916C044000002021-08-03 3:58PM EDT2022-09-16108.68105.65111.750.00-17728.15%
AMZN230120C044000002021-08-04 10:45AM EDT2023-01-20161.35157.35162.50+4.55+2.90%4320828.56%
AMZN230616C044000002021-08-03 3:37PM EDT2023-06-16215.95207.00224.000.00-1410029.19%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P044000002021-07-23 12:27PM EDT2021-08-06754.531,039.701,047.600.00-10166.66%
AMZN210820P044000002021-07-30 9:34AM EDT2021-08-201,079.651,039.651,047.650.00-21259.16%
AMZN210827P044000002021-07-29 11:21AM EDT2021-08-27789.391,039.351,049.450.00-1253.60%
AMZN210903P044000002021-07-29 2:31PM EDT2021-09-03807.161,039.301,050.100.00--048.02%
AMZN210917P044000002021-07-28 2:02PM EDT2021-09-17786.391,039.651,050.000.00-1439.54%
AMZN211015P044000002021-07-30 1:52PM EDT2021-10-151,054.341,040.351,050.950.00-151831.87%
AMZN211119P044000002021-08-03 11:49AM EDT2021-11-191,066.501,042.051,056.450.00-2429.52%
AMZN211217P044000002021-07-29 12:27PM EDT2021-12-17816.261,044.051,059.850.00-41027.73%
AMZN220121P044000002021-07-07 10:25AM EDT2022-01-21773.351,048.151,063.450.00-24225.91%
AMZN220218P044000002021-06-14 11:47AM EDT2022-02-181,075.78799.35807.100.00-21490.00%
AMZN220318P044000002021-05-21 3:49PM EDT2022-03-181,232.88980.95995.500.00-250.00%
AMZN220617P044000002021-07-16 12:23PM EDT2022-06-17933.901,090.051,104.150.00-33525.74%
AMZN230120P044000002021-07-15 11:48AM EDT2023-01-20991.001,164.101,174.000.00-13526.02%
AMZN230616P044000002021-07-30 1:07PM EDT2023-06-161,223.711,199.001,217.000.00-1925.95%