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:105.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001050002022-11-25 12:59PM EST2022-12-020.080.070.08-0.04-33.33%11,102049.41%
AMZN221209C001050002022-11-25 12:59PM EST2022-12-090.250.250.26-0.09-26.47%706042.68%
AMZN221216C001050002022-11-25 12:59PM EST2022-12-160.640.620.64-0.10-13.51%2,382043.75%
AMZN221223C001050002022-11-25 12:55PM EST2022-12-230.840.840.88-0.10-10.64%187041.70%
AMZN221230C001050002022-11-25 12:54PM EST2022-12-301.111.031.11-0.05-4.31%11992140.28%
AMZN230120C001050002022-11-25 12:58PM EST2023-01-202.021.982.02-0.12-5.61%484040.15%
AMZN230217C001050002022-11-25 12:48PM EST2023-02-174.053.954.05-0.15-3.57%666045.90%
AMZN230317C001050002022-11-25 12:47PM EST2023-03-175.004.905.00-0.20-3.85%851044.67%
AMZN230421C001050002022-11-25 12:18PM EST2023-04-216.126.006.15-0.28-4.38%7044.08%
AMZN230616C001050002022-11-25 12:17PM EST2023-06-168.208.108.25-0.43-4.98%26045.25%
AMZN230721C001050002022-11-23 12:30PM EST2023-07-219.258.859.150.00-101044.81%
AMZN230915C001050002022-11-25 12:11PM EST2023-09-1510.7010.4510.75-0.15-1.38%2045.12%
AMZN231020C001050002022-11-25 10:16AM EST2023-10-2011.8011.2011.70+0.07+0.60%1045.34%
AMZN240119C001050002022-11-25 12:57PM EST2024-01-1913.6013.4513.70-0.51-3.61%4045.13%
AMZN240621C001050002022-11-25 9:30AM EST2024-06-2117.0516.5517.05-0.18-1.04%2045.77%
AMZN250117C001050002022-11-23 3:34PM EST2025-01-1720.9120.1521.250.00-17046.91%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001050002022-11-25 12:47PM EST2022-12-0211.4011.3511.70+0.35+3.17%1261,82252.34%
AMZN221209P001050002022-11-25 12:38PM EST2022-12-0911.3011.4511.90-0.13-1.14%7044.53%
AMZN221216P001050002022-11-25 12:20PM EST2022-12-1611.7711.8512.15+0.37+3.25%33042.07%
AMZN221223P001050002022-11-22 3:38PM EST2022-12-2312.6411.9012.400.00-4040.58%
AMZN221230P001050002022-11-25 11:31AM EST2022-12-3012.2512.0012.50+0.55+4.70%7037.60%
AMZN230120P001050002022-11-25 10:50AM EST2023-01-2012.6012.8513.05+0.29+2.36%17035.11%
AMZN230217P001050002022-11-25 12:50PM EST2023-02-1714.2514.4014.70+0.30+2.15%5040.00%
AMZN230317P001050002022-11-25 12:59PM EST2023-03-1715.1815.1015.30+0.53+3.62%32037.88%
AMZN230421P001050002022-11-25 12:22PM EST2023-04-2115.7515.7516.15+0.35+2.27%11036.98%
AMZN230616P001050002022-11-25 10:13AM EST2023-06-1617.0517.1517.35+0.20+1.19%4036.02%
AMZN230721P001050002022-11-25 12:16PM EST2023-07-2117.6017.5517.90+0.30+1.73%3035.17%
AMZN230915P001050002022-11-25 11:06AM EST2023-09-1518.1018.4518.75+0.05+0.28%82,91234.26%
AMZN231020P001050002022-11-18 2:41PM EST2023-10-2019.4418.7019.300.00-2033.98%
AMZN240119P001050002022-11-25 12:19PM EST2024-01-1920.0019.8020.10+0.08+0.40%534,35132.11%
AMZN240621P001050002022-11-25 10:16AM EST2024-06-2121.2021.3021.65-0.73-3.33%14,82130.81%
AMZN250117P001050002022-11-25 10:16AM EST2025-01-1722.8522.4023.55-1.40-5.77%1029.86%