Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,42-1,53 (-1,63%)
Alla chiusura: 04:00PM EST
92,36 -0,06 (-0,06%)
Dopo ore: 05:10PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001150002022-11-29 2:34PM EST2022-12-020.010.000.010.00-2,5747,86471.88%
AMZN221209C001150002022-11-29 3:30PM EST2022-12-090.030.020.04-0.01-25.00%1383,27053.52%
AMZN221216C001150002022-11-29 3:58PM EST2022-12-160.100.100.11-0.05-33.33%68215,56150.00%
AMZN221223C001150002022-11-29 2:39PM EST2022-12-230.170.170.18-0.05-22.73%612,19546.48%
AMZN221230C001150002022-11-29 3:20PM EST2022-12-300.240.210.24-0.05-17.24%881,25743.36%
AMZN230106C001150002022-11-29 3:19PM EST2023-01-060.330.260.39-0.08-19.51%281343.41%
AMZN230120C001150002022-11-29 3:59PM EST2023-01-200.580.570.59-0.12-17.14%1,94424,51740.99%
AMZN230217C001150002022-11-29 3:56PM EST2023-02-171.681.601.70-0.29-14.72%2787,65044.92%
AMZN230317C001150002022-11-29 3:52PM EST2023-03-172.312.302.36-0.32-12.17%1807,20843.47%
AMZN230421C001150002022-11-29 3:55PM EST2023-04-213.103.053.20-0.40-11.43%9233,36942.59%
AMZN230616C001150002022-11-29 3:59PM EST2023-06-164.804.654.85-0.55-10.28%1608,50143.37%
AMZN230721C001150002022-11-29 1:22PM EST2023-07-215.305.455.70-0.55-9.40%10794343.24%
AMZN230915C001150002022-11-29 2:31PM EST2023-09-156.816.857.10-1.09-13.80%82,98343.49%
AMZN231020C001150002022-11-29 12:51PM EST2023-10-207.657.457.85-0.63-7.61%718943.37%
AMZN240119C001150002022-11-29 3:51PM EST2024-01-199.509.359.75-0.70-6.86%14223,34943.37%
AMZN240621C001150002022-11-29 2:13PM EST2024-06-2112.6012.4012.90-1.16-8.43%365,25944.00%
AMZN250117C001150002022-11-29 3:55PM EST2025-01-1716.3016.0016.60-0.70-4.12%581,78944.50%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001150002022-11-29 10:16AM EST2022-12-0221.9022.3522.80+0.75+3.55%187120.70%
AMZN221209P001150002022-11-29 3:10PM EST2022-12-0922.7522.3522.85+1.20+5.57%42550.78%
AMZN221216P001150002022-11-29 11:47AM EST2022-12-1623.0022.3022.85+1.95+9.26%5810,99659.18%
AMZN221223P001150002022-11-29 1:34PM EST2022-12-2323.5522.3522.85+2.35+11.08%12050.20%
AMZN221230P001150002022-11-23 3:59PM EST2022-12-3020.9022.4022.850.00-71,01344.43%
AMZN230120P001150002022-11-29 3:28PM EST2023-01-2022.8822.5022.95+1.28+5.93%1144,38136.87%
AMZN230217P001150002022-11-29 3:41PM EST2023-02-1723.4023.2023.65+1.53+7.00%5211,45638.89%
AMZN230317P001150002022-11-29 3:52PM EST2023-03-1723.7523.6524.00+0.85+3.71%1911,17336.55%
AMZN230421P001150002022-11-29 3:46PM EST2023-04-2124.3724.0024.40+1.19+5.13%32,75034.50%
AMZN230616P001150002022-11-29 11:17AM EST2023-06-1625.6224.9525.35+1.35+5.56%3029,15834.14%
AMZN230721P001150002022-11-29 3:25PM EST2023-07-2125.4925.3025.75+2.10+8.98%6221,13233.24%
AMZN230915P001150002022-11-29 3:46PM EST2023-09-1526.2725.9026.35+1.72+7.01%23,12632.13%
AMZN231020P001150002022-11-29 10:37AM EST2023-10-2026.0026.2026.65+1.15+4.63%220631.39%
AMZN240119P001150002022-11-29 2:27PM EST2024-01-1927.4127.0527.60+0.89+3.36%19929,06730.56%
AMZN240621P001150002022-11-29 12:32PM EST2024-06-2128.2528.2529.05+0.45+1.62%105,83929.61%
AMZN250117P001150002022-11-29 11:28AM EST2025-01-1730.0029.3030.60+1.05+3.63%32,60928.40%