Italia markets open in 6 hours 42 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:4800.00
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C048000002021-08-04 2:59PM EDT2021-08-060.010.000.050.00-118207138.67%
AMZN210813C048000002021-08-04 2:45PM EDT2021-08-130.050.040.05-0.03-37.50%138868.16%
AMZN210820C048000002021-08-04 2:10PM EDT2021-08-200.240.200.26-0.08-25.00%1043758.20%
AMZN210827C048000002021-08-03 3:59PM EDT2021-08-270.460.001.010.00-102552.27%
AMZN210903C048000002021-08-03 1:28PM EDT2021-09-031.000.051.290.00-222650.65%
AMZN210917C048000002021-08-03 2:12PM EDT2021-09-171.450.351.740.00-178743.35%
AMZN211015C048000002021-08-03 2:58PM EDT2021-10-152.351.912.55-0.14-5.62%414535.58%
AMZN211119C048000002021-08-02 3:32PM EDT2021-11-194.313.754.75+0.31+7.75%318731.85%
AMZN211217C048000002021-08-04 11:12AM EDT2021-12-175.705.005.85-0.30-5.00%23929.27%
AMZN220121C048000002021-08-04 12:12PM EDT2022-01-218.558.008.95-1.30-13.20%61,44327.96%
AMZN220218C048000002021-08-04 3:14PM EDT2022-02-1813.8512.9514.60+1.25+9.92%16328.31%
AMZN220318C048000002021-08-04 11:58AM EDT2022-03-1818.1616.8018.70+3.16+21.07%19327.83%
AMZN220617C048000002021-08-02 10:57AM EDT2022-06-1736.1836.3539.800.00-236127.87%
AMZN220916C048000002021-07-23 9:52AM EDT2022-09-16127.7661.1567.200.00-7628.29%
AMZN230120C048000002021-08-03 11:46AM EDT2023-01-2092.00100.95106.300.00-157428.53%
AMZN230616C048000002021-08-04 11:58AM EDT2023-06-16152.75143.00159.00+2.75+1.83%147229.17%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P048000002021-07-30 9:49AM EDT2021-08-061,462.551,439.701,449.700.00-10230.52%
AMZN210813P048000002021-07-27 9:31AM EDT2021-08-131,465.301,439.801,449.700.00-10108.70%
AMZN210820P048000002021-07-19 3:43PM EDT2021-08-201,275.351,435.001,451.900.00-2086.75%
AMZN210903P048000002021-07-29 2:03PM EDT2021-09-031,199.511,439.301,450.100.00--360.36%
AMZN210917P048000002021-07-19 3:54PM EDT2021-09-171,263.851,435.001,452.850.00-11153.51%
AMZN211015P048000002021-07-21 9:30AM EDT2021-10-151,239.101,439.401,450.050.00-1938.97%
AMZN211119P048000002021-08-04 9:53AM EDT2021-11-191,438.651,437.851,452.60-50.30-3.38%210834.18%
AMZN211217P048000002021-07-27 12:02PM EDT2021-12-171,220.251,438.301,454.150.00-37831.44%
AMZN220121P048000002021-07-19 1:58PM EDT2022-01-211,301.751,439.301,455.150.00-117128.55%
AMZN220218P048000002021-08-03 9:33AM EDT2022-02-181,475.101,442.551,456.800.00-110327.20%
AMZN220318P048000002021-05-17 12:13AM EDT2022-03-181,593.370.000.000.00--00.00%
AMZN220617P048000002021-07-27 3:19PM EDT2022-06-171,247.901,458.951,474.000.00-6725.87%
AMZN230120P048000002021-07-07 3:03PM EDT2023-01-201,274.551,502.001,520.000.00-33025.59%