Italia markets open in 4 hours 40 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:4600.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C046000002021-08-04 10:42AM EDT2021-08-060.010.000.01-0.02-66.67%1205112.50%
AMZN210813C046000002021-08-04 3:40PM EDT2021-08-130.110.050.12-0.04-26.67%279163.67%
AMZN210820C046000002021-08-04 9:58AM EDT2021-08-200.320.250.40-0.11-25.58%5325553.66%
AMZN210827C046000002021-08-04 11:03AM EDT2021-08-270.600.351.19-0.50-45.45%115251.38%
AMZN210903C046000002021-08-03 1:12PM EDT2021-09-031.160.901.53+0.04+3.57%33846.37%
AMZN210910C046000002021-07-30 1:42PM EDT2021-09-102.070.111.860.00-6342.79%
AMZN210917C046000002021-08-03 2:13PM EDT2021-09-171.990.982.120.00-114839.91%
AMZN211015C046000002021-08-03 12:04PM EDT2021-10-152.832.633.400.00-129533.29%
AMZN211119C046000002021-08-02 12:42PM EDT2021-11-195.675.406.400.00-110330.09%
AMZN211217C046000002021-08-02 1:56PM EDT2021-12-177.007.458.350.00-111728.02%
AMZN220121C046000002021-08-04 1:59PM EDT2022-01-2112.5611.7513.00-0.64-4.85%949327.09%
AMZN220218C046000002021-08-04 11:51AM EDT2022-02-1819.9018.7020.60+0.90+4.74%47227.58%
AMZN220318C046000002021-07-30 10:07AM EDT2022-03-1826.5524.1526.250.00-113527.26%
AMZN220617C046000002021-08-04 11:58AM EDT2022-06-1752.5050.3053.40-3.65-6.50%113427.61%
AMZN220916C046000002021-08-04 3:43PM EDT2022-09-1685.0080.2086.40+3.00+3.66%11028.18%
AMZN230120C046000002021-08-04 1:27PM EDT2023-01-20130.90125.95131.10+12.91+10.94%36913328.51%
AMZN230616C046000002021-07-30 3:47PM EDT2023-06-16180.00172.50188.500.00-21829.16%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P046000002021-07-19 9:32AM EDT2021-08-061,079.001,239.701,247.600.00--1189.48%
AMZN210820P046000002021-07-29 1:19PM EDT2021-08-201,257.001,239.651,249.100.00-1571.88%
AMZN210917P046000002021-07-29 1:17PM EDT2021-09-17997.681,239.501,249.900.00-31244.65%
AMZN211015P046000002021-07-26 10:11AM EDT2021-10-15912.851,239.601,250.200.00-2635.28%
AMZN211119P046000002021-07-28 9:36AM EDT2021-11-191,230.601,239.101,253.85+242.05+24.49%1631.71%
AMZN211217P046000002021-08-02 9:31AM EDT2021-12-171,269.701,240.251,256.100.00-4529.44%
AMZN220121P046000002021-05-18 2:52PM EDT2022-01-211,363.971,130.701,143.100.00-170.00%
AMZN220218P046000002021-07-30 9:34AM EDT2022-02-181,295.001,247.651,261.800.00-16826.41%
AMZN220617P046000002021-07-13 10:59AM EDT2022-06-17968.951,271.401,285.100.00-2025.56%
AMZN230120P046000002021-08-04 11:54AM EDT2023-01-201,333.661,326.501,344.50-10.54-0.78%3445425.86%
AMZN230616P046000002021-07-30 10:53AM EDT2023-06-161,398.881,363.501,381.500.00-1125.67%