Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,69-3,49 (-3,42%)
Al 01:39PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210C000750002023-02-07 12:40PM EST2023-02-1024.7024.3024.50-8.26-25.06%54342194.04%
AMZN230217C000750002023-02-07 12:21PM EST2023-02-1724.4024.6024.80-3.32-11.98%21,762128.61%
AMZN230224C000750002023-01-31 10:30AM EST2023-02-2428.7224.5024.700.00-25397.66%
AMZN230303C000750002023-02-06 2:27PM EST2023-03-0327.8724.5024.750.00-1483.50%
AMZN230310C000750002023-01-30 1:33PM EST2023-03-1026.8124.5524.800.00--174.85%
AMZN230317C000750002023-02-07 10:17AM EST2023-03-1724.5024.7024.95-3.80-13.43%81,11770.61%
AMZN230421C000750002023-02-07 12:53PM EST2023-04-2127.2425.5525.75-0.76-2.71%632060.99%
AMZN230616C000750002023-02-07 10:20AM EST2023-06-1627.0527.1527.40-2.87-9.59%21,36057.93%
AMZN230721C000750002023-02-07 10:09AM EST2023-07-2127.5027.7028.10-7.80-22.10%816555.12%
AMZN230915C000750002023-02-03 2:00PM EST2023-09-1533.7829.0529.400.00-4133754.07%
AMZN231020C000750002023-02-02 10:56AM EST2023-10-2041.2229.7530.100.00-1243853.28%
AMZN240119C000750002023-02-07 10:43AM EST2024-01-1932.0431.5531.95-2.31-6.72%354,90352.38%
AMZN240315C000750002023-02-06 10:57AM EST2024-03-1535.1032.7033.250.00-272152.62%
AMZN240621C000750002023-02-03 12:51PM EST2024-06-2141.4534.2534.750.00-274551.62%
AMZN240920C000750002023-01-30 1:07PM EST2024-09-2037.5735.5536.150.00-85633351.06%
AMZN250117C000750002023-02-07 12:22PM EST2025-01-1737.5537.1037.80-2.47-6.17%586650.43%
AMZN250620C000750002023-02-07 1:15PM EST2025-06-2040.0038.7540.25-2.10-4.99%134350.17%
AMZN251219C000750002023-02-03 1:52PM EST2025-12-1947.2739.0044.000.00-712754.53%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P000750002023-02-07 10:11AM EST2023-02-100.010.000.010.00-182,15090.63%
AMZN230217P000750002023-02-07 12:55PM EST2023-02-170.010.030.04-0.02-66.67%19826,13967.97%
AMZN230224P000750002023-02-07 1:12PM EST2023-02-240.040.050.06-0.01-20.00%761,59956.64%
AMZN230303P000750002023-02-07 1:02PM EST2023-03-030.080.080.100.00-7154251.56%
AMZN230310P000750002023-02-07 1:02PM EST2023-03-100.140.140.16+0.03+27.27%21872350.10%
AMZN230317P000750002023-02-07 1:24PM EST2023-03-170.240.230.24+0.08+50.00%1887,47248.88%
AMZN230324P000750002023-02-07 1:08PM EST2023-03-240.260.290.32+0.04+18.18%99747.66%
AMZN230421P000750002023-02-07 1:22PM EST2023-04-210.650.640.65+0.15+30.00%2239,04244.12%
AMZN230616P000750002023-02-07 1:09PM EST2023-06-161.481.571.60+0.15+11.28%379,23543.01%
AMZN230721P000750002023-02-07 1:04PM EST2023-07-211.791.921.96+0.17+10.49%83,95640.86%
AMZN230915P000750002023-02-07 12:55PM EST2023-09-152.502.692.73+0.15+6.38%94,90239.84%
AMZN231020P000750002023-02-07 12:40PM EST2023-10-203.052.943.00+0.37+13.81%872,67238.40%
AMZN240119P000750002023-02-07 1:14PM EST2024-01-193.853.904.00+0.35+10.00%1247,65837.18%
AMZN240315P000750002023-02-06 12:38PM EST2024-03-153.904.404.550.00-4533136.54%
AMZN240621P000750002023-02-07 11:17AM EST2024-06-215.205.155.40+0.46+9.70%531,51135.50%
AMZN240920P000750002023-02-07 1:12PM EST2024-09-205.705.856.10+0.52+10.04%101,73134.67%
AMZN250117P000750002023-02-07 11:57AM EST2025-01-176.416.456.70+0.39+6.48%52,38233.19%
AMZN250620P000750002023-02-06 3:11PM EST2025-06-206.987.257.800.00-812132.61%
AMZN251219P000750002023-02-06 12:15PM EST2025-12-197.706.408.500.00-910131.08%