Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.389,79-47,57 (-1,38%)
Alla chiusura: 04:00PM EST
3.385,00 -4,79 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4800.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211210C048000002021-12-03 11:20AM EST2021-12-100.010.000.05-0.03-75.00%215172.27%
AMZN211217C048000002021-12-02 12:08PM EST2021-12-170.240.001.070.00-640065.60%
AMZN211223C048000002021-11-23 1:32PM EST2021-12-232.120.301.070.00-4810256.30%
AMZN211231C048000002021-12-03 3:20PM EST2021-12-310.590.380.88-0.16-21.33%8835848.89%
AMZN220107C048000002021-12-03 3:20PM EST2022-01-071.010.401.40-0.33-24.63%164046.11%
AMZN220121C048000002021-12-02 3:33PM EST2022-01-212.251.532.730.00-522,46742.40%
AMZN220218C048000002021-12-03 3:51PM EST2022-02-186.205.857.10-0.98-13.65%522438.97%
AMZN220318C048000002021-12-03 1:59PM EST2022-03-189.309.4511.55-9.35-50.13%2113636.30%
AMZN220414C048000002021-12-01 10:17AM EST2022-04-1421.0014.0017.200.00-14734.94%
AMZN220520C048000002021-12-02 2:51PM EST2022-05-2026.2522.5527.650.00-12334.28%
AMZN220617C048000002021-12-03 10:47AM EST2022-06-1731.5529.3536.45-4.80-13.20%182633.88%
AMZN220715C048000002021-12-03 3:08PM EST2022-07-1537.5136.1544.90-14.69-28.14%32233.40%
AMZN220916C048000002021-12-03 3:19PM EST2022-09-1658.7556.8573.00-14.60-19.90%416233.80%
AMZN230120C048000002021-11-24 9:50AM EST2023-01-20120.00103.00122.000.00-149333.30%
AMZN230317C048000002021-11-22 10:27AM EST2023-03-17165.50126.65142.950.00-1433.09%
AMZN230616C048000002021-12-03 12:03PM EST2023-06-16162.83162.50180.50-32.07-16.45%347333.12%
AMZN240119C048000002021-11-29 12:37PM EST2024-01-19306.27242.50262.000.00-14732.95%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217P048000002021-12-03 3:59PM EST2021-12-171,405.951,400.201,417.50+148.70+11.83%2091.82%
AMZN211231P048000002021-12-02 12:19PM EST2021-12-311,337.951,399.001,417.000.00-4964.21%
AMZN220121P048000002021-12-03 3:47PM EST2022-01-211,452.321,401.101,418.50+231.72+18.98%7312950.19%
AMZN220218P048000002021-11-15 11:43AM EST2022-02-181,277.401,403.751,419.000.00-110540.46%
AMZN220318P048000002021-12-03 10:41AM EST2022-03-181,422.901,405.901,420.75+145.55+11.39%3535.78%
AMZN220414P048000002021-12-02 3:51PM EST2022-04-141,354.851,408.851,423.80-18.70-1.36%1233.45%
AMZN220617P048000002021-11-30 9:53AM EST2022-06-171,269.441,421.401,436.700.00-236331.50%
AMZN220916P048000002021-11-11 2:30PM EST2022-09-161,441.881,446.501,460.80+84.20+6.20%1830.52%
AMZN230120P048000002021-11-19 11:11AM EST2023-01-201,200.501,482.501,500.500.00-13030.15%
AMZN230317P048000002021-11-05 11:30AM EST2023-03-171,348.461,497.501,515.500.00-1129.76%
AMZN230616P048000002021-11-24 10:55AM EST2023-06-161,372.951,523.001,541.000.00--129.37%
AMZN240119P048000002021-11-30 2:00PM EST2024-01-191,479.501,574.501,592.500.00-1628.29%