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

3.398,11 -1,89 (-0,06%)
Dopo ore: 4:25PM EDT

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4600.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C046000002021-04-13 2:33PM EDT2021-04-160.010.010.020.00-721881.25%
AMZN210521C046000002021-04-13 1:01PM EDT2021-05-212.251.542.37+0.74+49.01%2128241.39%
AMZN210618C046000002021-04-13 3:01PM EDT2021-06-184.653.754.45+0.80+20.78%172,06934.57%
AMZN210716C046000002021-04-13 9:30AM EDT2021-07-166.506.607.80+0.05+0.78%18831.81%
AMZN210820C046000002021-04-13 1:47PM EDT2021-08-2015.6013.6514.90+2.25+16.85%272830.69%
AMZN210917C046000002021-04-13 12:57PM EDT2021-09-1720.5518.6020.50+5.65+37.92%91629.77%
AMZN211015C046000002021-04-13 2:23PM EDT2021-10-1526.8024.7027.00+3.50+15.02%163629.21%
AMZN211119C046000002021-04-13 10:15AM EDT2021-11-1941.3538.1541.45+3.56+9.42%410229.84%
AMZN211217C046000002021-04-13 12:55PM EDT2021-12-1748.7946.0049.70+13.30+37.48%11829.54%
AMZN220121C046000002021-04-13 11:24AM EDT2022-01-2162.0558.0061.55+8.45+15.76%2721429.42%
AMZN220318C046000002021-04-12 12:08PM EDT2022-03-1888.0080.0584.70+12.40+16.40%32529.72%
AMZN220617C046000002021-04-12 2:52PM EDT2022-06-17114.97112.50127.250.00-18530.46%
AMZN230120C046000002021-04-12 9:48AM EDT2023-01-20204.50211.30223.150.00-78031.29%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P046000002021-02-25 1:58PM EDT2021-04-161,527.501,543.001,553.000.00-10494.39%
AMZN210521P046000002021-04-05 10:10AM EDT2021-05-211,404.451,199.501,207.300.00-2249.15%
AMZN210618P046000002021-03-19 9:36AM EDT2021-06-181,579.001,196.951,212.450.00-2741.32%
AMZN210716P046000002021-01-05 12:15PM EDT2021-07-161,444.151,295.401,300.750.00-1959.11%
AMZN210820P046000002020-12-16 1:21PM EDT2021-08-201,429.471,524.451,529.650.00-1284.00%
AMZN210917P046000002021-03-03 3:30PM EDT2021-09-171,605.701,437.501,447.000.00-2665.84%
AMZN211015P046000002021-01-19 1:01AM EDT2021-10-151,467.001,352.401,361.800.00--050.35%
AMZN211119P046000002020-12-15 1:36PM EDT2021-11-191,526.651,523.351,534.700.00--264.63%
AMZN220121P046000002021-01-26 10:38AM EDT2022-01-211,405.001,537.001,555.000.00-1358.52%
AMZN220617P046000002020-12-03 2:14PM EDT2022-06-171,548.351,476.001,494.500.00-1143.78%