Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001050002022-08-12 3:06PM EDT2022-08-1937.5338.2039.10+1.97+5.54%3413,341105.08%
AMZN220826C001050002022-08-12 3:19PM EDT2022-08-2637.9938.3039.00+0.19+0.50%517174.22%
AMZN220902C001050002022-08-12 3:19PM EDT2022-09-0238.0938.3039.15+0.59+1.57%54665.92%
AMZN220909C001050002022-08-11 1:45PM EDT2022-09-0936.9537.0539.200.00-12572.95%
AMZN220916C001050002022-08-12 2:50PM EDT2022-09-1637.5238.5540.00+1.62+4.51%133,65566.85%
AMZN220923C001050002022-08-05 9:49AM EDT2022-09-2336.3438.7540.050.00-1163.28%
AMZN221021C001050002022-08-12 12:02PM EDT2022-10-2137.2638.3040.10-0.89-2.33%13,08057.15%
AMZN221118C001050002022-08-10 2:18PM EDT2022-11-1839.8040.1041.100.00-36,46152.38%
AMZN221216C001050002022-08-12 3:50PM EDT2022-12-1640.8040.3041.90-0.70-1.69%71,39654.22%
AMZN230120C001050002022-08-12 3:59PM EDT2023-01-2042.2541.9542.45-0.18-0.42%1210,12950.67%
AMZN230217C001050002022-08-05 3:05PM EDT2023-02-1740.6942.9543.550.00-10063850.21%
AMZN230317C001050002022-08-12 3:59PM EDT2023-03-1744.0043.2544.35+1.42+3.33%1153151.04%
AMZN230616C001050002022-08-11 10:23AM EDT2023-06-1646.9042.2546.800.00-411,27650.13%
AMZN230721C001050002022-08-11 2:03PM EDT2023-07-2145.0346.8047.650.00-23649.79%
AMZN230915C001050002022-08-10 3:52PM EDT2023-09-1546.0048.3048.95-1.94-4.05%115249.35%
AMZN240119C001050002022-08-12 3:50PM EDT2024-01-1950.9748.4051.75-0.50-0.97%3511,72848.84%
AMZN240621C001050002022-08-12 2:58PM EDT2024-06-2153.3854.0554.85+1.28+2.46%42,12748.47%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001050002022-08-12 3:58PM EDT2022-08-190.010.000.01-0.01-50.00%54426,96575.00%
AMZN220826P001050002022-08-12 3:51PM EDT2022-08-260.020.010.02-0.01-33.33%2032,21859.38%
AMZN220902P001050002022-08-12 3:14PM EDT2022-09-020.040.030.10-0.03-42.86%53471657.23%
AMZN220909P001050002022-08-12 3:51PM EDT2022-09-090.090.060.09-0.03-25.00%4942350.39%
AMZN220916P001050002022-08-12 3:53PM EDT2022-09-160.160.140.16-0.08-33.33%9010,22450.39%
AMZN220923P001050002022-08-12 1:25PM EDT2022-09-230.250.210.25-0.01-3.85%224949.51%
AMZN221021P001050002022-08-12 3:58PM EDT2022-10-210.580.580.60-0.18-23.68%80411,83945.36%
AMZN221118P001050002022-08-12 3:57PM EDT2022-11-181.301.261.38-0.26-16.67%734,62446.81%
AMZN221216P001050002022-08-12 3:43PM EDT2022-12-161.761.641.73-0.30-14.56%101,32943.96%
AMZN230120P001050002022-08-12 3:56PM EDT2023-01-202.232.172.26-0.31-12.20%5412,25742.13%
AMZN230217P001050002022-08-12 1:24PM EDT2023-02-173.102.842.96-0.30-8.82%4849342.44%
AMZN230317P001050002022-08-12 3:34PM EDT2023-03-173.403.253.35-0.35-9.33%2003,09541.33%
AMZN230616P001050002022-08-12 10:40AM EDT2023-06-165.054.554.80-0.01-0.20%17,29239.68%
AMZN230721P001050002022-08-12 11:10AM EDT2023-07-215.405.005.20+0.10+1.89%230138.83%
AMZN230915P001050002022-08-12 2:54PM EDT2023-09-156.115.806.00-0.09-1.45%3189838.20%
AMZN240119P001050002022-08-10 3:09PM EDT2024-01-197.806.107.45+0.20+2.63%512,94236.64%
AMZN240621P001050002022-08-12 12:50PM EDT2024-06-219.307.5010.50+0.40+4.49%11,83138.04%