Italia markets close in 1 hour 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,77+1,55 (+1,56%)
Al 09:58AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230127C000850002023-01-27 9:40AM EST2023-01-2715.4015.2015.40+1.46+10.47%41,3360.00%
AMZN230203C000850002023-01-26 3:56PM EST2023-02-0315.5015.8015.90+1.00+6.90%51,03059.18%
AMZN230210C000850002023-01-27 9:38AM EST2023-02-1016.0015.9516.15+2.70+20.30%243254.79%
AMZN230217C000850002023-01-27 9:42AM EST2023-02-1716.5016.4016.35+1.20+7.84%2418,09054.69%
AMZN230224C000850002023-01-26 12:15PM EST2023-02-2414.5416.6016.750.00-11347253.52%
AMZN230303C000850002023-01-27 9:32AM EST2023-03-0316.8016.7017.00+1.60+10.53%25850.81%
AMZN230317C000850002023-01-27 9:30AM EST2023-03-1716.9317.3017.50+0.63+3.87%110,91850.83%
AMZN230421C000850002023-01-27 9:33AM EST2023-04-2118.5818.3518.55+1.58+9.29%44,85947.28%
AMZN230616C000850002023-01-27 9:30AM EST2023-06-1619.7020.3020.55+0.70+3.68%12,31547.60%
AMZN230721C000850002023-01-27 9:34AM EST2023-07-2121.4421.1021.40+1.74+8.83%248646.50%
AMZN230915C000850002023-01-26 3:12PM EST2023-09-1521.4222.6023.150.00-156147.30%
AMZN231020C000850002023-01-26 2:07PM EST2023-10-2022.0623.4524.150.00-347447.64%
AMZN240119C000850002023-01-27 9:39AM EST2024-01-1925.7025.6026.10+1.45+5.98%118,98547.03%
AMZN240315C000850002023-01-26 12:57PM EST2024-03-1525.1726.3527.400.00-342147.35%
AMZN240621C000850002023-01-26 2:30PM EST2024-06-2127.4528.5029.400.00-574447.57%
AMZN240920C000850002023-01-25 3:57PM EST2024-09-2028.0329.8031.000.00-1213147.50%
AMZN250117C000850002023-01-26 3:57PM EST2025-01-1731.2531.7032.650.00-5613,81046.87%
AMZN250620C000850002023-01-26 1:57PM EST2025-06-2033.2732.6036.200.00-414149.36%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230127P000850002023-01-26 3:41PM EST2023-01-270.010.000.010.00-20015,822118.75%
AMZN230203P000850002023-01-27 9:41AM EST2023-02-030.320.320.33-0.08-20.00%3828,26377.64%
AMZN230210P000850002023-01-27 9:40AM EST2023-02-100.560.540.56-0.08-12.50%162,93864.55%
AMZN230217P000850002023-01-27 9:43AM EST2023-02-170.760.760.77-0.10-11.63%15524,07758.45%
AMZN230224P000850002023-01-27 9:37AM EST2023-02-240.950.910.92-0.09-8.65%470153.71%
AMZN230303P000850002023-01-27 9:32AM EST2023-03-031.071.071.11-0.17-13.71%244150.98%
AMZN230317P000850002023-01-27 9:40AM EST2023-03-171.421.411.42-0.17-10.69%7216,47647.31%
AMZN230421P000850002023-01-27 9:39AM EST2023-04-212.152.152.17-0.21-8.90%2715,47942.60%
AMZN230616P000850002023-01-27 9:35AM EST2023-06-163.473.503.55-0.28-7.47%912,11241.05%
AMZN230721P000850002023-01-27 9:33AM EST2023-07-213.863.904.00-0.40-9.39%152,99738.93%
AMZN230915P000850002023-01-27 9:30AM EST2023-09-155.004.905.00-0.25-4.76%226,75038.01%
AMZN231020P000850002023-01-26 10:38AM EST2023-10-205.855.255.350.00-212,66336.74%
AMZN240119P000850002023-01-26 3:50PM EST2024-01-196.806.356.550.00-8920,92535.52%
AMZN240315P000850002023-01-26 10:50AM EST2024-03-157.556.607.600.00-321436.06%
AMZN240621P000850002023-01-26 3:44PM EST2024-06-218.337.808.200.00-196,33033.96%
AMZN240920P000850002023-01-26 3:48PM EST2024-09-209.208.659.000.00-1152233.17%
AMZN250117P000850002023-01-27 9:41AM EST2025-01-179.659.359.95-0.40-3.98%19,23932.34%
AMZN250620P000850002023-01-26 3:58PM EST2025-06-2011.0010.2011.800.00-31,58932.90%