Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5000.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C050000002021-04-09 3:14PM EDT2021-04-160.030.000.05-0.08-72.73%1568687.50%
AMZN210521C050000002021-04-09 3:51PM EDT2021-05-211.000.831.17+0.21+26.58%8277546.47%
AMZN210618C050000002021-04-09 1:52PM EDT2021-06-182.151.662.25+0.15+7.50%177838.73%
AMZN210716C050000002021-04-09 12:45PM EDT2021-07-163.932.883.90+0.13+3.42%617735.14%
AMZN210820C050000002021-04-09 12:27PM EDT2021-08-207.906.007.90+1.55+24.41%416833.51%
AMZN210917C050000002021-04-09 11:56AM EDT2021-09-1710.408.2510.45+2.23+27.29%1041131.90%
AMZN211015C050000002021-04-09 2:46PM EDT2021-10-1513.0011.0513.30+2.60+25.00%342130.71%
AMZN211119C050000002021-04-07 2:29PM EDT2021-11-1916.0017.4520.300.00-11930.59%
AMZN211217C050000002021-04-09 2:12PM EDT2021-12-1724.7021.2525.00+5.02+25.51%329030.11%
AMZN220121C050000002021-04-09 3:53PM EDT2022-01-2129.5529.0030.50+4.80+19.39%531,83229.46%
AMZN220617C050000002021-04-09 3:27PM EDT2022-06-1773.0069.5077.00+13.20+22.07%678430.37%
AMZN230120C050000002021-04-09 1:56PM EDT2023-01-20148.70144.85151.10+20.25+15.76%191,54330.86%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P050000002021-03-08 10:48AM EDT2021-04-161,951.001,885.951,895.350.00-10400.13%
AMZN210521P050000002021-03-18 12:37PM EDT2021-05-211,919.001,624.501,634.500.00-2058.64%
AMZN210618P050000002021-02-11 10:59AM EDT2021-06-181,754.451,942.501,952.500.00-210128.84%
AMZN210716P050000002021-02-22 10:36AM EDT2021-07-161,807.801,880.901,893.600.00-1498.97%
AMZN210820P050000002021-03-05 10:34AM EDT2021-08-202,012.751,835.351,844.000.00-1277.97%
AMZN211015P050000002021-03-09 11:13AM EDT2021-10-151,952.771,700.251,712.950.00-6847.54%
AMZN211119P050000002021-02-05 10:49AM EDT2021-11-191,719.502,000.502,010.500.00-2277.63%
AMZN211217P050000002021-04-07 3:48PM EDT2021-12-171,720.691,691.001,701.000.00--539.36%
AMZN220121P050000002021-01-21 10:30AM EDT2022-01-211,762.451,783.001,791.700.00-1047.98%
AMZN220617P050000002021-03-31 3:47PM EDT2022-06-171,918.001,669.501,679.500.00-1927.29%
AMZN230120P050000002021-04-09 12:14PM EDT2023-01-201,747.001,723.501,733.50-230.07-11.64%66327.39%