Italia markets open in 4 hours 56 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:4500.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C045000002021-08-03 3:03PM EDT2021-08-060.010.000.010.00-15673103.13%
AMZN210813C045000002021-08-04 2:55PM EDT2021-08-130.120.050.16-0.09-42.86%3624160.64%
AMZN210820C045000002021-08-04 3:20PM EDT2021-08-200.440.430.49-0.16-26.67%1271,25252.10%
AMZN210827C045000002021-08-04 2:26PM EDT2021-08-270.720.310.75-0.09-11.11%4635945.78%
AMZN210903C045000002021-08-03 1:23PM EDT2021-09-031.360.951.73+0.32+30.77%13844.27%
AMZN210917C045000002021-08-04 3:42PM EDT2021-09-172.001.892.08-0.06-2.91%221,09837.45%
AMZN211015C045000002021-08-04 3:41PM EDT2021-10-153.553.453.60-0.30-7.79%22454131.61%
AMZN211119C045000002021-08-04 1:20PM EDT2021-11-197.506.807.70-0.30-3.85%1718129.29%
AMZN211217C045000002021-08-04 10:27AM EDT2021-12-1710.009.3010.30-1.08-9.75%216227.49%
AMZN220121C045000002021-08-04 3:42PM EDT2022-01-2115.4014.5015.80-0.39-2.47%141,48226.64%
AMZN220218C045000002021-08-03 3:52PM EDT2022-02-1824.0023.1524.850.00-323627.27%
AMZN220318C045000002021-08-02 3:09PM EDT2022-03-1827.6529.3531.600.00-130827.05%
AMZN220617C045000002021-08-03 3:06PM EDT2022-06-1760.4758.6062.20-0.53-0.87%659227.52%
AMZN220916C045000002021-08-04 10:33AM EDT2022-09-1696.1992.0098.30-1.28-1.31%36428.16%
AMZN230120C045000002021-08-04 1:15PM EDT2023-01-20146.96140.85145.90+0.23+0.16%1,05763128.53%
AMZN230616C045000002021-08-04 1:27PM EDT2023-06-16200.00192.00205.50-3.40-1.67%163729.18%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210813P045000002021-07-29 3:59PM EDT2021-08-131,165.501,136.251,152.850.00-13100.75%
AMZN210820P045000002021-07-30 1:11PM EDT2021-08-201,142.441,139.601,147.650.00-1363.27%
AMZN210827P045000002021-07-29 2:47PM EDT2021-08-27909.501,139.351,149.400.00--057.13%
AMZN210917P045000002021-08-04 3:02PM EDT2021-09-171,142.201,139.501,149.90-21.89-1.88%149842.07%
AMZN211015P045000002021-08-04 3:08PM EDT2021-10-151,142.771,139.901,150.50+19.55+1.74%15815933.56%
AMZN211119P045000002021-08-04 9:31AM EDT2021-11-191,134.501,140.201,154.90+8.55+0.76%116930.56%
AMZN211217P045000002021-07-30 3:56PM EDT2021-12-171,177.961,141.901,157.450.00-51928.45%
AMZN220121P045000002021-08-03 11:11AM EDT2022-01-211,200.001,144.751,158.900.00-419625.93%
AMZN220218P045000002021-08-03 11:10AM EDT2022-02-181,207.001,151.501,166.700.00-47026.43%
AMZN220318P045000002021-07-14 2:56PM EDT2022-03-18880.031,155.951,168.400.00-1625.18%
AMZN220617P045000002021-07-30 12:05PM EDT2022-06-171,195.281,179.751,193.850.00-145625.66%
AMZN220916P045000002021-08-04 10:47AM EDT2022-09-161,211.411,203.051,221.45+19.41+1.63%65725.90%
AMZN230120P045000002021-08-04 1:15PM EDT2023-01-201,245.441,247.601,258.00+18.33+1.49%1,05524125.91%
AMZN230616P045000002021-07-19 10:39AM EDT2023-06-161,319.501,280.501,298.500.00-650425.82%