Italia markets open in 3 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,11-0,07 (-0,07%)
Alla chiusura: 04:00PM EST
101,68 -0,43 (-0,42%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230217C001600002023-02-07 10:16AM EST2023-02-170.010.000.010.00-21311,30287.50%
AMZN230303C001600002023-02-03 11:20AM EST2023-03-030.040.000.030.00-1162.50%
AMZN230317C001600002023-02-07 12:52PM EST2023-03-170.040.040.05-0.01-20.00%2058,38555.47%
AMZN230421C001600002023-02-07 3:35PM EST2023-04-210.130.120.14-0.01-7.14%271,32046.29%
AMZN230616C001600002023-02-07 3:01PM EST2023-06-160.340.360.39-0.03-8.11%3611,14240.87%
AMZN230721C001600002023-02-07 1:13PM EST2023-07-210.510.470.52+0.02+4.08%121,54138.18%
AMZN230915C001600002023-02-07 2:16PM EST2023-09-150.780.860.90-0.16-17.02%801,89336.79%
AMZN231020C001600002023-02-07 10:00AM EST2023-10-200.901.041.16-0.20-18.18%293936.16%
AMZN240119C001600002023-02-07 3:40PM EST2024-01-191.811.811.93-0.06-3.21%10212,87535.19%
AMZN240315C001600002023-02-06 11:05AM EST2024-03-152.402.472.610.00-81035.49%
AMZN240621C001600002023-02-07 3:18PM EST2024-06-213.473.553.80-0.13-3.61%74,40835.71%
AMZN240920C001600002023-02-06 9:47AM EST2024-09-204.944.604.950.00-1235.91%
AMZN250117C001600002023-02-07 12:50PM EST2025-01-175.956.156.45-0.25-4.03%362,12236.13%
AMZN251219C001600002023-02-07 12:48PM EST2025-12-1910.558.5013.00-0.70-6.22%12940.38%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P001600002023-02-06 9:47AM EST2023-02-1056.7157.7058.000.00-1010221.09%
AMZN230217P001600002023-02-02 9:31AM EST2023-02-1748.1257.6558.100.00-13132.72%
AMZN230317P001600002023-02-06 9:32AM EST2023-03-1756.2057.5058.150.00-3070.41%
AMZN230421P001600002023-02-02 10:35AM EST2023-04-2149.0857.4058.350.00-2056.01%
AMZN230616P001600002023-02-02 10:46AM EST2023-06-1648.8257.3558.300.00-62241.33%
AMZN230721P001600002023-02-07 3:44PM EST2023-07-2158.1257.2558.50+1.20+2.11%2039.45%
AMZN230915P001600002023-02-06 10:32AM EST2023-09-1558.6157.0058.700.00-2036.08%
AMZN240119P001600002023-02-07 11:59AM EST2024-01-1960.1556.6558.80+0.95+1.60%6029.52%
AMZN240621P001600002023-02-02 9:31AM EST2024-06-2149.4056.6059.650.00-1028.67%
AMZN250117P001600002023-02-02 10:52AM EST2025-01-1749.8256.0059.900.00-3524.93%