Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.400,00+20,61 (+0,61%)
Alla chiusura: 4:00PM EDT

3.396,87 -3,13 (-0,09%)
Dopo ore: 4:01PM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4500.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C045000002021-04-13 2:18PM EDT2021-04-160.030.010.03+0.01+50.00%182,02876.95%
AMZN210521C045000002021-04-13 3:35PM EDT2021-05-212.592.452.66+0.63+32.14%1840839.47%
AMZN210618C045000002021-04-13 2:07PM EDT2021-06-185.434.905.40+0.73+15.53%790133.51%
AMZN210716C045000002021-04-13 1:31PM EDT2021-07-169.508.809.15+1.85+24.18%2816630.82%
AMZN210820C045000002021-04-13 1:47PM EDT2021-08-2018.9017.2017.80+3.25+20.77%3029030.07%
AMZN210917C045000002021-04-13 3:00PM EDT2021-09-1724.9523.4524.35+3.25+14.98%3352429.27%
AMZN211015C045000002021-04-13 1:22PM EDT2021-10-1532.9030.8532.05+4.80+17.08%39328.85%
AMZN211119C045000002021-04-12 11:03AM EDT2021-11-1941.0546.0547.600.00-25629.42%
AMZN211217C045000002021-04-13 12:55PM EDT2021-12-1757.4455.8557.95+7.69+15.46%34429.36%
AMZN220121C045000002021-04-13 2:39PM EDT2022-01-2170.9568.4071.65+7.95+12.62%241,14029.36%
AMZN220318C045000002021-04-13 2:26PM EDT2022-03-1895.6092.9095.70+7.59+8.62%211229.58%
AMZN220617C045000002021-04-13 1:15PM EDT2022-06-17140.15134.40139.10+9.75+7.48%2837130.20%
AMZN230120C045000002021-04-13 2:25PM EDT2023-01-20242.40233.90241.60+14.40+6.32%2053231.31%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P045000002021-03-23 12:13PM EDT2021-04-161,339.400.000.000.00-300.00%
AMZN210521P045000002021-04-12 10:08AM EDT2021-05-211,122.081,098.301,102.400.00-1339.01%
AMZN210618P045000002020-12-22 11:12AM EDT2021-06-181,334.801,236.501,246.500.00-1577.16%
AMZN210716P045000002021-03-05 2:03PM EDT2021-07-161,558.051,335.901,345.000.00-2581.62%
AMZN210820P045000002021-04-12 10:13AM EDT2021-08-201,142.951,101.501,113.750.00-26428.56%
AMZN210917P045000002021-04-08 9:47AM EDT2021-09-171,146.451,107.101,118.600.00-2527.60%
AMZN211015P045000002021-03-05 11:13AM EDT2021-10-151,552.001,341.001,353.550.00-1159.12%
AMZN211119P045000002021-02-19 1:52PM EDT2021-11-191,275.001,440.101,457.000.00-117064.55%
AMZN220121P045000002021-03-09 10:52AM EDT2022-01-211,488.351,352.501,362.500.00-119649.26%
AMZN220318P045000002021-04-12 2:08PM EDT2022-03-181,176.130.000.000.00---0.00%
AMZN220617P045000002021-04-13 9:42AM EDT2022-06-171,188.201,199.001,215.40-86.10-6.76%103428.16%
AMZN230120P045000002021-04-09 3:04PM EDT2023-01-201,268.201,280.451,292.05-52.75-3.99%52228.24%