Italia markets open in 4 hours 31 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:4700.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C047000002021-08-03 10:44AM EDT2021-08-060.020.000.010.00-169118.75%
AMZN210813C047000002021-08-04 2:26PM EDT2021-08-130.050.040.05-0.05-50.00%4522664.45%
AMZN210820C047000002021-08-03 2:27PM EDT2021-08-200.250.200.43-0.29-53.70%135956.74%
AMZN210827C047000002021-08-04 9:35AM EDT2021-08-270.420.201.09-0.13-23.64%205750.83%
AMZN210903C047000002021-08-02 10:49AM EDT2021-09-030.810.061.400.00-105848.54%
AMZN210917C047000002021-08-04 3:55PM EDT2021-09-171.501.201.92-0.43-22.28%129541.68%
AMZN211015C047000002021-08-03 2:59PM EDT2021-10-153.102.232.920.00-321534.43%
AMZN211119C047000002021-08-03 10:47AM EDT2021-11-194.404.505.500.00-13830.99%
AMZN211217C047000002021-08-03 12:58PM EDT2021-12-176.656.106.80-0.20-2.92%112528.54%
AMZN220121C047000002021-08-04 12:41PM EDT2022-01-2110.209.6010.60+0.15+1.49%831627.45%
AMZN220218C047000002021-08-02 10:00AM EDT2022-02-1817.2815.5517.100.00-66727.88%
AMZN220318C047000002021-08-03 12:55PM EDT2022-03-1820.8020.0022.200.00-217727.57%
AMZN220617C047000002021-08-03 11:41AM EDT2022-06-1737.7842.3045.400.00-169927.63%
AMZN230120C047000002021-08-04 3:12PM EDT2023-01-20115.00112.70117.70-0.44-0.38%21,20728.49%
AMZN230616C047000002021-08-04 3:47PM EDT2023-06-16165.00157.00173.00-2.34-1.40%15629.16%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820P047000002021-08-04 9:41AM EDT2021-08-201,328.501,339.651,347.65+260.85+24.43%4171.10%
AMZN210827P047000002021-07-29 2:31PM EDT2021-08-271,102.891,339.351,347.950.00--360.27%
AMZN210917P047000002021-07-27 10:57AM EDT2021-09-171,074.121,335.501,353.650.00-11251.83%
AMZN211015P047000002021-07-15 9:34AM EDT2021-10-151,043.001,339.401,350.050.00-2637.07%
AMZN211119P047000002021-07-30 9:45AM EDT2021-11-191,358.501,338.701,353.150.00-16732.95%
AMZN211217P047000002021-07-13 2:20PM EDT2021-12-171,025.011,339.251,354.900.00--030.37%
AMZN220121P047000002021-06-01 11:10AM EDT2022-01-211,488.861,272.051,289.000.00-420.00%
AMZN220218P047000002021-06-14 1:49PM EDT2022-02-181,350.941,058.501,066.550.00-58650.00%
AMZN220318P047000002021-07-14 3:28PM EDT2022-03-181,381.901,347.451,361.050.00-1825.77%
AMZN220617P047000002021-06-22 11:37AM EDT2022-06-171,267.901,131.951,146.600.00--30.00%
AMZN230120P047000002021-06-17 1:51PM EDT2023-01-201,186.781,265.901,281.000.00-180.00%
AMZN230616P047000002021-07-14 2:28PM EDT2023-06-161,277.941,448.501,466.500.00-1225.56%