Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,41-0,72 (-0,76%)
Alla chiusura: 01:00PM EST
93,57 +0,16 (+0,17%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001000002022-11-25 12:59PM EST2022-12-020.310.300.31-0.16-34.04%13,674041.11%
AMZN221209C001000002022-11-25 12:59PM EST2022-12-090.760.750.78-0.23-23.23%3,371039.55%
AMZN221216C001000002022-11-25 12:59PM EST2022-12-161.481.481.49-0.23-13.45%7,287042.60%
AMZN221223C001000002022-11-25 12:55PM EST2022-12-231.901.811.87-0.16-7.77%632041.24%
AMZN221230C001000002022-11-25 12:59PM EST2022-12-302.182.152.22-0.27-11.02%7173,78340.33%
AMZN230120C001000002022-11-25 12:59PM EST2023-01-203.423.403.45-0.30-8.06%1,768041.05%
AMZN230217C001000002022-11-25 12:59PM EST2023-02-175.735.655.75-0.32-5.29%375046.84%
AMZN230317C001000002022-11-25 12:55PM EST2023-03-176.806.706.85-0.30-4.23%1,62113,52745.97%
AMZN230421C001000002022-11-25 12:56PM EST2023-04-218.027.908.10-0.33-3.95%217045.44%
AMZN230616C001000002022-11-25 12:39PM EST2023-06-1610.5010.0510.250.00-39046.42%
AMZN230721C001000002022-11-25 11:17AM EST2023-07-2111.6010.9011.20+0.15+1.31%9046.03%
AMZN230915C001000002022-11-25 12:41PM EST2023-09-1513.0012.6012.85+0.50+4.00%119046.34%
AMZN231020C001000002022-11-25 11:28AM EST2023-10-2013.5013.3013.80-0.45-3.23%2046.50%
AMZN240119C001000002022-11-25 12:53PM EST2024-01-1915.8015.5015.80-0.30-1.86%66046.17%
AMZN240621C001000002022-11-25 12:55PM EST2024-06-2118.9318.6019.20-0.47-2.42%20511,00446.85%
AMZN250117C001000002022-11-25 12:58PM EST2025-01-1723.4522.1523.35+0.55+2.40%976,34347.86%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001000002022-11-25 12:58PM EST2022-12-026.666.656.90+0.51+8.29%333041.11%
AMZN221209P001000002022-11-25 12:35PM EST2022-12-096.907.107.35+0.35+5.34%3801,10939.16%
AMZN221216P001000002022-11-25 12:45PM EST2022-12-167.507.707.90+0.18+2.46%174040.14%
AMZN221223P001000002022-11-25 11:12AM EST2022-12-237.557.958.25+0.15+2.03%210038.87%
AMZN221230P001000002022-11-25 11:23AM EST2022-12-308.028.108.55+0.37+4.84%4037.79%
AMZN230120P001000002022-11-25 12:56PM EST2023-01-209.269.209.40+0.31+3.46%107036.37%
AMZN230217P001000002022-11-25 12:59PM EST2023-02-1711.2511.1511.30+0.30+2.74%64040.89%
AMZN230317P001000002022-11-25 12:19PM EST2023-03-1711.8511.9012.05+0.25+2.16%150039.15%
AMZN230421P001000002022-11-25 10:30AM EST2023-04-2112.5012.7512.90+0.20+1.63%28037.83%
AMZN230616P001000002022-11-25 12:10PM EST2023-06-1614.1014.2014.35+0.10+0.71%37037.46%
AMZN230721P001000002022-11-25 12:49PM EST2023-07-2114.6014.6514.85+0.15+1.04%58036.27%
AMZN230915P001000002022-11-25 12:41PM EST2023-09-1515.3715.5515.80-0.18-1.16%55035.48%
AMZN231020P001000002022-11-22 1:23PM EST2023-10-2016.4015.8516.250.00-2034.82%
AMZN240119P001000002022-11-25 10:57AM EST2024-01-1917.1017.0017.25+0.15+0.88%5033.32%
AMZN240621P001000002022-11-23 3:17PM EST2024-06-2118.3518.4518.900.00-15032.04%
AMZN250117P001000002022-11-23 2:58PM EST2025-01-1719.9019.7020.750.00-8030.81%