Italia markets close in 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,74+2,52 (+2,54%)
Al 10:51AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:130.00
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230127C001300002023-01-25 10:06AM EST2023-01-270.010.000.010.00-202,052162.50%
AMZN230203C001300002023-01-27 10:35AM EST2023-02-030.050.050.06+0.01+25.00%2,3337,85473.83%
AMZN230217C001300002023-01-27 10:34AM EST2023-02-170.170.170.18+0.07+70.00%22716,64953.13%
AMZN230317C001300002023-01-27 10:32AM EST2023-03-170.440.430.43+0.14+46.67%25834,68741.85%
AMZN230421C001300002023-01-27 10:35AM EST2023-04-210.750.740.76+0.20+36.36%1945,40736.57%
AMZN230616C001300002023-01-27 10:35AM EST2023-06-161.831.831.86+0.42+29.79%75516,90636.55%
AMZN230721C001300002023-01-27 10:21AM EST2023-07-212.182.262.32+0.42+23.86%2735,47835.21%
AMZN230915C001300002023-01-27 10:35AM EST2023-09-153.503.453.55+0.73+26.35%2164,29935.87%
AMZN231020C001300002023-01-27 10:27AM EST2023-10-204.004.054.15+0.72+21.95%84,89935.61%
AMZN240119C001300002023-01-27 10:32AM EST2024-01-196.055.856.05+1.00+19.80%619,99336.33%
AMZN240315C001300002023-01-27 9:49AM EST2024-03-156.807.057.45+0.81+13.52%818337.38%
AMZN240621C001300002023-01-27 10:16AM EST2024-06-219.009.059.35+1.09+13.78%1087,55437.84%
AMZN240920C001300002023-01-27 10:13AM EST2024-09-2010.4010.7511.20+0.95+10.05%1028438.56%
AMZN250117C001300002023-01-27 10:24AM EST2025-01-1712.7312.7013.25+1.41+12.46%94,26538.91%
AMZN250620C001300002023-01-27 10:30AM EST2025-06-2015.5015.2016.20+1.40+9.93%401,32540.05%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230127P001300002023-01-20 1:49PM EST2023-01-2734.0027.7028.050.00-550.00%
AMZN230203P001300002023-01-23 2:38PM EST2023-02-0333.0027.6527.850.00-100.00%
AMZN230217P001300002023-01-26 3:37PM EST2023-02-1731.2527.7028.050.00-483,4270.00%
AMZN230317P001300002023-01-26 9:39AM EST2023-03-1730.5527.8028.100.00-14,1560.00%
AMZN230421P001300002023-01-27 10:29AM EST2023-04-2128.3227.9528.35-3.35-10.58%253824.41%
AMZN230616P001300002023-01-26 1:06PM EST2023-06-1632.6028.3528.700.00-17,43925.10%
AMZN230721P001300002023-01-26 11:07AM EST2023-07-2133.0028.1528.800.00-16016323.50%
AMZN230915P001300002023-01-23 2:28PM EST2023-09-1533.3228.5529.600.00-453,48325.81%
AMZN231020P001300002023-01-26 3:30PM EST2023-10-2032.2128.7029.450.00-61,34423.27%
AMZN240119P001300002023-01-27 10:30AM EST2024-01-1930.0029.4030.15-3.45-10.31%2,0017,86323.10%
AMZN240315P001300002023-01-26 1:29PM EST2024-03-1533.7529.7030.800.00-229823.74%
AMZN240621P001300002023-01-26 10:33AM EST2024-06-2133.5030.5031.350.00-57,40522.93%
AMZN240920P001300002023-01-25 2:41PM EST2024-09-2036.2031.1032.100.00-644823.00%
AMZN250117P001300002023-01-25 3:16PM EST2025-01-1736.3531.7532.850.00-74,28222.65%
AMZN250620P001300002023-01-27 10:33AM EST2025-06-2033.1032.0033.85-4.35-11.62%69822.44%