Italia markets open in 5 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,82+5,44 (+0,25%)
Alla chiusura: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1660.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C016600002022-05-05 9:30AM EDT2022-05-27802.10489.65496.300.00--5101.59%
AMZN220603C016600002022-05-09 3:53PM EDT2022-06-03520.89492.00499.700.00-4480.03%
AMZN220610C016600002022-05-16 12:08AM EDT2022-06-10601.85495.60505.500.00--574.29%
AMZN220617C016600002022-05-12 1:57PM EDT2022-06-17467.65502.20508.650.00-2213570.48%
AMZN220715C016600002022-02-14 1:01AM EDT2022-07-151,585.500.000.000.00--00.00%
AMZN220916C016600002022-03-24 2:06PM EDT2022-09-161,626.121,245.801,255.550.00-216249.41%
AMZN221021C016600002022-05-09 3:51PM EDT2022-10-21591.58569.45581.550.00-2253.23%
AMZN221118C016600002022-05-16 1:11PM EDT2022-11-18652.80583.25598.950.00-1152.81%
AMZN230120C016600002022-05-20 10:53AM EDT2023-01-20632.17609.20618.05+57.63+10.03%45550.11%
AMZN230317C016600002022-03-24 2:05PM EDT2023-03-171,664.871,290.751,308.050.00-410165.46%
AMZN230616C016600002022-02-25 2:26PM EDT2023-06-161,473.601,701.001,720.500.00-214230.17%
AMZN230915C016600002022-02-24 4:05PM EDT2023-09-151,440.801,724.501,743.000.00-26212.78%
AMZN240119C016600002022-05-18 3:04PM EDT2024-01-19729.00727.05743.550.00-62747.49%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P016600002022-05-20 3:59PM EDT2022-05-270.780.551.01-0.42-35.00%19838396.39%
AMZN220603P016600002022-05-20 2:06PM EDT2022-06-035.102.863.40+1.05+25.93%710076.54%
AMZN220610P016600002022-05-20 2:40PM EDT2022-06-1011.356.307.85+3.55+45.51%2871.02%
AMZN220617P016600002022-05-20 1:35PM EDT2022-06-1716.8511.6512.75+3.15+22.99%322368.63%
AMZN220701P016600002022-05-20 1:30PM EDT2022-07-0126.6916.6021.60+26.69-3-62.11%
AMZN220715P016600002022-05-20 3:18PM EDT2022-07-1530.5724.7526.70+5.75+23.17%12458.23%
AMZN220819P016600002022-05-19 9:49AM EDT2022-08-1956.8246.5550.000.00-11755.86%
AMZN220916P016600002022-05-12 2:27PM EDT2022-09-1676.0456.3559.950.00-166452.25%
AMZN221021P016600002022-05-09 3:40PM EDT2022-10-2172.7067.1571.750.00-22449.88%
AMZN221118P016600002022-05-05 3:03PM EDT2022-11-1860.0078.8584.400.00--149.11%
AMZN230120P016600002022-05-20 3:56PM EDT2023-01-2092.9093.2096.40+5.12+5.83%179444.86%
AMZN230317P016600002022-05-12 10:56AM EDT2023-03-17111.25105.85114.050.00-2543.77%
AMZN230616P016600002022-05-20 3:30PM EDT2023-06-16134.15122.65134.80-18.96-12.38%62441.64%
AMZN230915P016600002022-05-19 10:28AM EDT2023-09-15144.78136.05151.500.00-84939.84%
AMZN240119P016600002022-05-19 10:26AM EDT2024-01-19160.70156.45166.550.00-33037.32%
AMZN240621P016600002022-04-28 1:05PM EDT2024-06-2184.30174.50190.000.00-3235.88%