Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,87-2,31 (-2,26%)
Al 02:24PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210C000800002023-02-07 1:06PM EST2023-02-1020.3019.7519.95-2.10-9.38%55190105.08%
AMZN230217C000800002023-02-07 1:25PM EST2023-02-1719.5019.8019.95-2.70-12.16%2029,90763.28%
AMZN230224C000800002023-02-03 11:47AM EST2023-02-2428.3019.8520.050.00-219956.84%
AMZN230303C000800002023-02-06 12:48PM EST2023-03-0323.0520.1520.250.00-123854.54%
AMZN230310C000800002023-02-07 1:36PM EST2023-03-1019.0219.9020.15-9.98-34.41%204546.53%
AMZN230317C000800002023-02-07 12:51PM EST2023-03-1721.3020.5020.80-1.95-8.39%211,00353.91%
AMZN230324C000800002023-02-07 1:26PM EST2023-03-2420.6020.7520.90-6.43-23.79%201152.56%
AMZN230421C000800002023-02-07 2:07PM EST2023-04-2121.5021.4021.80-2.10-8.90%912,82750.12%
AMZN230616C000800002023-02-07 1:28PM EST2023-06-1623.0023.2523.60-2.98-11.47%312,86550.23%
AMZN230721C000800002023-02-07 1:16PM EST2023-07-2123.8224.2024.45-1.71-6.70%279350.11%
AMZN230915C000800002023-02-06 12:58PM EST2023-09-1528.4125.5525.950.00-336149.93%
AMZN231020C000800002023-02-07 10:04AM EST2023-10-2025.7926.3526.75-4.27-14.20%2037749.57%
AMZN240119C000800002023-02-07 1:39PM EST2024-01-1927.7028.3028.75-2.78-9.12%6014,49449.25%
AMZN240315C000800002023-02-07 1:58PM EST2024-03-1529.0029.6029.95-3.65-11.18%276149.34%
AMZN240621C000800002023-02-07 2:03PM EST2024-06-2131.2831.4031.90-1.97-5.92%1311,01249.51%
AMZN240920C000800002023-02-06 10:11AM EST2024-09-2035.3032.5033.350.00-165449.12%
AMZN250117C000800002023-02-07 1:29PM EST2025-01-1734.0034.3035.20-2.50-6.85%183,21948.98%
AMZN250620C000800002023-02-07 11:30AM EST2025-06-2036.7635.8037.90-1.69-4.40%1330949.91%
AMZN251219C000800002023-02-07 10:10AM EST2025-12-1938.5038.2041.00-2.75-6.67%66651.15%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P000800002023-02-07 1:58PM EST2023-02-100.010.000.010.00-412,73875.00%
AMZN230217P000800002023-02-07 2:06PM EST2023-02-170.040.040.05-0.01-20.00%87225,03558.20%
AMZN230224P000800002023-02-07 2:06PM EST2023-02-240.100.080.09+0.01+11.11%1261,12050.00%
AMZN230303P000800002023-02-07 1:59PM EST2023-03-030.200.170.19+0.07+53.85%861,33548.83%
AMZN230310P000800002023-02-07 1:55PM EST2023-03-100.320.250.28+0.11+52.38%26099646.58%
AMZN230317P000800002023-02-07 2:03PM EST2023-03-170.410.410.42+0.10+32.26%2,66030,14146.09%
AMZN230324P000800002023-02-07 1:47PM EST2023-03-240.640.490.54+0.25+64.10%14414245.09%
AMZN230421P000800002023-02-07 2:07PM EST2023-04-211.000.991.00+0.16+19.05%86810,38142.02%
AMZN230616P000800002023-02-07 1:49PM EST2023-06-162.482.222.24+0.55+28.50%48116,90541.58%
AMZN230721P000800002023-02-07 1:42PM EST2023-07-212.832.662.70+0.51+21.98%2,7395,42539.71%
AMZN230915P000800002023-02-07 1:33PM EST2023-09-153.903.503.60+0.68+21.12%1057,93938.76%
AMZN231020P000800002023-02-07 1:32PM EST2023-10-204.253.904.00+0.70+19.72%711,87237.77%
AMZN240119P000800002023-02-07 1:47PM EST2024-01-195.284.955.10+0.73+16.04%16521,03736.44%
AMZN240315P000800002023-02-07 1:46PM EST2024-03-155.925.605.80+0.97+19.60%891,28036.09%
AMZN240621P000800002023-02-07 9:59AM EST2024-06-216.506.356.70+0.65+11.11%27,54434.95%
AMZN240920P000800002023-02-03 12:19PM EST2024-09-205.657.057.400.00-22,19833.96%
AMZN250117P000800002023-02-07 1:29PM EST2025-01-178.187.808.20+0.79+10.69%3010,77332.86%
AMZN250620P000800002023-02-07 10:49AM EST2025-06-208.808.809.40+0.34+4.02%820532.30%
AMZN251219P000800002023-02-07 1:11PM EST2025-12-199.508.3010.15-0.32-3.26%30921130.77%