Italia markets open in 5 hours 43 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:1860.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C018600002022-05-12 9:41AM EDT2022-05-27239.15292.80299.300.00-113277.81%
AMZN220603C018600002022-05-10 9:31AM EDT2022-06-03405.80301.40308.750.00-5966.46%
AMZN220617C018600002022-05-20 3:17PM EDT2022-06-17297.37323.70328.90-25.23-7.82%14662.07%
AMZN220715C018600002022-05-10 3:06PM EDT2022-07-15405.03348.35354.350.00-2354.20%
AMZN220819C018600002022-05-04 3:35PM EDT2022-08-19690.00384.15393.350.00--153.79%
AMZN220916C018600002022-03-08 4:47PM EDT2022-09-16924.501,311.851,327.550.00-12286.89%
AMZN221021C018600002022-05-18 3:22PM EDT2022-10-21411.34418.90430.650.00-3250.46%
AMZN230120C018600002022-04-01 1:29PM EDT2023-01-201,454.65734.00752.000.00-88491.94%
AMZN230317C018600002022-04-13 1:47PM EDT2023-03-171,304.07578.40593.550.00-43459.37%
AMZN230616C018600002022-05-17 10:17AM EDT2023-06-16614.46528.45544.700.00-141846.59%
AMZN230915C018600002022-03-23 10:16AM EDT2023-09-151,544.751,243.851,258.450.00--1131.28%
AMZN240119C018600002022-05-19 12:05PM EDT2024-01-19642.41600.95617.750.00-46144.98%
AMZN240621C018600002022-05-05 1:58PM EDT2024-06-21805.75647.00665.500.00-11511844.64%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P018600002022-05-20 3:59PM EDT2022-05-274.053.754.40-1.70-29.57%27943377.21%
AMZN220603P018600002022-05-20 3:52PM EDT2022-06-0312.5011.5512.95+0.15+1.21%6810165.00%
AMZN220610P018600002022-05-20 12:31PM EDT2022-06-1029.1521.6524.60+3.00+11.47%11262.85%
AMZN220617P018600002022-05-20 3:57PM EDT2022-06-1732.2531.6533.25-2.54-7.30%114560.66%
AMZN220624P018600002022-05-19 2:11PM EDT2022-06-2438.6734.9041.10+38.67--757.24%
AMZN220701P018600002022-05-17 1:31PM EDT2022-07-0128.1441.5548.05+28.14--4055.60%
AMZN220715P018600002022-05-20 1:10PM EDT2022-07-1569.1154.5056.95+15.36+28.58%48352.61%
AMZN220819P018600002022-05-20 12:26PM EDT2022-08-1998.7587.2091.00+8.50+9.42%112951.46%
AMZN220916P018600002022-05-20 3:50PM EDT2022-09-16100.70100.75104.70+12.05+13.59%814448.93%
AMZN221021P018600002022-05-18 1:52PM EDT2022-10-21119.25115.05120.150.00-1813146.38%
AMZN221118P018600002022-05-19 12:14PM EDT2022-11-18125.85129.95136.500.00-27345.92%
AMZN221216P018600002022-05-20 3:29PM EDT2022-12-16148.50135.40146.85+148.50-216944.64%
AMZN230120P018600002022-05-20 10:35AM EDT2023-01-20139.17147.85151.55-4.58-3.19%417942.10%
AMZN230317P018600002022-05-19 12:57PM EDT2023-03-17170.25164.05172.950.00-44241.23%
AMZN230616P018600002022-05-18 11:19AM EDT2023-06-16179.20184.50197.650.00-2539.37%
AMZN230915P018600002022-02-16 3:41PM EDT2023-09-1555.3946.5056.500.00--817.75%
AMZN240119P018600002022-05-20 9:58AM EDT2024-01-19215.40224.05234.90-10.60-4.69%466935.49%
AMZN240621P018600002022-05-05 1:58PM EDT2024-06-21213.00244.00263.000.00-858634.33%