Italia markets open in 4 hours 51 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:1920.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C019200002022-05-20 9:53AM EDT2022-05-27268.78235.65242.00+30.57+12.83%12172.11%
AMZN220603C019200002022-05-16 12:06AM EDT2022-06-03315.40248.20255.000.00--663.42%
AMZN220617C019200002022-05-18 12:08PM EDT2022-06-17297.18275.25279.600.00-28260.06%
AMZN220715C019200002022-05-10 2:14PM EDT2022-07-15356.12302.40308.000.00-12652.59%
AMZN220819C019200002022-05-18 1:39PM EDT2022-08-19363.58341.05349.800.00-4952.41%
AMZN220916C019200002022-01-13 3:34PM EDT2022-09-161,353.101,175.101,192.950.00-22251.33%
AMZN221021C019200002022-05-20 1:39PM EDT2022-10-21364.70377.40389.50-63.08-14.75%3149.31%
AMZN221118C019200002022-05-19 11:29AM EDT2022-11-18423.67396.00412.15+423.67--249.59%
AMZN230120C019200002022-03-31 12:34PM EDT2023-01-201,423.75687.50705.500.00-84788.45%
AMZN230317C019200002022-05-19 1:48PM EDT2023-03-17465.12453.15468.500.00-24346.65%
AMZN230616C019200002022-04-19 9:35AM EDT2023-06-161,238.000.000.000.00-1360.00%
AMZN230915C019200002022-05-03 2:31PM EDT2023-09-15772.70525.10541.800.00-2345.11%
AMZN240119C019200002022-05-19 11:49AM EDT2024-01-19611.17566.15582.500.00-23944.28%
AMZN240621C019200002022-05-11 1:38PM EDT2024-06-21596.20614.00632.000.00-52244.05%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P019200002022-05-20 3:58PM EDT2022-05-276.806.457.20-2.50-26.88%16175271.64%
AMZN220603P019200002022-05-20 3:29PM EDT2022-06-0321.9217.8019.55+0.02+0.09%95462.18%
AMZN220610P019200002022-05-20 3:55PM EDT2022-06-1031.9630.6533.95-1.29-3.88%42560.60%
AMZN220617P019200002022-05-20 3:49PM EDT2022-06-1743.0042.2544.10-2.42-5.33%48458.61%
AMZN220624P019200002022-05-20 2:21PM EDT2022-06-2465.2346.3053.20+65.23-2555.49%
AMZN220701P019200002022-05-20 10:50AM EDT2022-07-0151.4553.9560.90+51.45-3253.97%
AMZN220715P019200002022-05-20 1:44PM EDT2022-07-1582.8068.1070.70+18.50+28.77%104251.09%
AMZN220819P019200002022-05-20 11:58AM EDT2022-08-19107.40103.80107.75+3.55+3.42%31950.24%
AMZN220916P019200002022-05-19 2:40PM EDT2022-09-16116.65118.15122.300.00-39447.82%
AMZN221021P019200002022-05-20 11:36AM EDT2022-10-21135.55133.55138.80+4.45+3.39%1173745.41%
AMZN221118P019200002022-05-16 12:15AM EDT2022-11-18151.66149.10156.550.00--645.11%
AMZN221216P019200002022-05-17 12:35PM EDT2022-12-16129.75155.35166.95+129.75--243.80%
AMZN230120P019200002022-05-20 10:32AM EDT2023-01-20156.83168.30172.00-18.12-10.36%245441.35%
AMZN230317P019200002022-05-19 12:59PM EDT2023-03-17191.60185.15194.350.00-1940.54%
AMZN230616P019200002022-05-16 2:17PM EDT2023-06-16191.65207.15219.850.00-42438.73%
AMZN230915P019200002022-05-12 2:21PM EDT2023-09-15256.09223.00240.250.00-1737.21%
AMZN240119P019200002022-05-12 2:33PM EDT2024-01-19282.45247.55258.600.00-21934.98%
AMZN240621P019200002022-05-16 12:05AM EDT2024-06-21283.20268.00287.500.00--233.86%