Italia markets open in 2 hours 51 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:170.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210C001700002023-02-03 10:13AM EST2023-02-100.010.000.010.00-7171181.25%
AMZN230217C001700002023-02-07 9:48AM EST2023-02-170.010.000.010.00-25,93096.88%
AMZN230224C001700002023-02-06 9:30AM EST2023-02-240.020.000.010.00-4775.00%
AMZN230303C001700002023-02-03 2:27PM EST2023-03-030.030.000.020.00-2267.19%
AMZN230310C001700002023-02-07 3:46PM EST2023-03-100.020.000.03+0.01+100.00%2361.33%
AMZN230317C001700002023-02-07 3:17PM EST2023-03-170.030.030.040.00-275,42160.16%
AMZN230421C001700002023-02-07 3:13PM EST2023-04-210.090.080.10-0.01-10.00%1,3601,82949.22%
AMZN230616C001700002023-02-07 1:42PM EST2023-06-160.220.230.28-0.05-18.52%66,99542.77%
AMZN230721C001700002023-02-07 3:15PM EST2023-07-210.330.330.36-0.04-10.81%11,20439.53%
AMZN230915C001700002023-02-07 3:35PM EST2023-09-150.600.560.62+0.01+1.69%442,09637.57%
AMZN231020C001700002023-02-07 12:23PM EST2023-10-200.700.690.74-0.05-6.67%5214536.10%
AMZN240119C001700002023-02-07 2:58PM EST2024-01-191.161.231.30-0.14-10.77%4723,30534.91%
AMZN240315C001700002023-02-07 2:21PM EST2024-03-151.601.771.91-0.23-12.57%136035.51%
AMZN240621C001700002023-02-07 2:01PM EST2024-06-212.432.642.79-0.19-7.25%53,42735.23%
AMZN240920C001700002023-02-07 1:19PM EST2024-09-203.653.503.80+0.05+1.39%10346135.50%
AMZN250117C001700002023-02-07 12:09PM EST2025-01-174.454.805.05-0.35-7.29%133,00935.52%
AMZN250620C001700002023-02-07 2:43PM EST2025-06-206.556.557.20-0.08-1.21%61536.59%
AMZN251219C001700002023-02-07 3:54PM EST2025-12-199.158.2510.85+0.45+5.17%699839.33%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P001700002023-02-07 1:13PM EST2023-02-1070.0067.7567.90+2.40+3.55%40-190.63%
AMZN230217P001700002022-10-28 2:22PM EST2023-02-1767.3576.2576.750.00-1,3250364.94%
AMZN230317P001700002023-02-02 9:52AM EST2023-03-1760.1967.4068.100.00-5075.59%
AMZN230421P001700002022-11-29 12:42PM EST2023-04-2177.4085.4086.150.00-30189.40%
AMZN230616P001700002023-02-07 9:53AM EST2023-06-1670.1767.4068.25+5.27+8.12%122044.68%
AMZN230721P001700002023-02-07 11:30AM EST2023-07-2170.3367.3568.45+2.80+4.15%4442.80%
AMZN230915P001700002023-01-11 3:17PM EST2023-09-1575.3767.0068.650.00-123039.17%
AMZN231020P001700002023-02-03 1:07PM EST2023-10-2063.8066.9068.850.00-5-38.16%
AMZN240119P001700002023-02-02 2:02PM EST2024-01-1955.2566.9068.800.00-352032.42%
AMZN240621P001700002023-02-02 10:41AM EST2024-06-2159.0366.2069.450.00-6030.41%
AMZN250117P001700002023-01-24 10:21AM EST2025-01-1773.2565.8569.800.00-5026.83%