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:110.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001100002022-08-12 2:57PM EDT2022-08-1932.4033.3033.80+1.89+6.19%3825,81050.00%
AMZN220826C001100002022-08-12 2:47PM EDT2022-08-2632.3533.3034.05+0.50+1.57%1114266.60%
AMZN220902C001100002022-08-11 11:33AM EDT2022-09-0232.5332.2534.200.00-22073.93%
AMZN220909C001100002022-08-10 10:52AM EDT2022-09-0933.0233.5534.450.00-1259.13%
AMZN220916C001100002022-08-12 3:50PM EDT2022-09-1633.5233.7034.35+2.47+7.95%297,70553.47%
AMZN221021C001100002022-08-12 3:35PM EDT2022-10-2134.3234.5535.25+2.09+6.48%288,44451.95%
AMZN221118C001100002022-08-12 1:29PM EDT2022-11-1834.3035.7536.50+0.99+2.97%468,12050.09%
AMZN221216C001100002022-08-12 2:05PM EDT2022-12-1635.3036.4037.50+0.88+2.56%732,21451.56%
AMZN230120C001100002022-08-12 10:44AM EDT2023-01-2035.4337.3538.50+0.33+0.94%9027,91149.94%
AMZN230217C001100002022-08-11 2:54PM EDT2023-02-1736.1738.9039.400.00-521,03949.51%
AMZN230317C001100002022-08-12 2:58PM EDT2023-03-1739.0039.7040.15+1.68+4.50%57,53348.77%
AMZN230616C001100002022-08-11 11:18AM EDT2023-06-1640.8242.2042.900.00-14,76048.47%
AMZN230721C001100002022-08-12 1:06PM EDT2023-07-2141.5043.0543.60+0.81+1.99%218147.68%
AMZN230915C001100002022-08-12 1:06PM EDT2023-09-1543.0043.6045.20-1.05-2.38%131,25447.87%
AMZN240119C001100002022-08-12 3:19PM EDT2024-01-1947.2644.9049.95+2.04+4.51%486,82650.95%
AMZN240621C001100002022-08-12 3:46PM EDT2024-06-2150.5247.5051.50+1.76+3.61%12,44747.40%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001100002022-08-12 3:57PM EDT2022-08-190.010.000.02-0.01-50.00%52232,37168.75%
AMZN220826P001100002022-08-12 3:29PM EDT2022-08-260.040.030.04-0.03-42.86%803,02356.25%
AMZN220902P001100002022-08-12 3:56PM EDT2022-09-020.070.060.13-0.06-46.15%29270852.25%
AMZN220909P001100002022-08-12 3:33PM EDT2022-09-090.140.090.14-0.09-39.13%5343947.95%
AMZN220916P001100002022-08-12 3:55PM EDT2022-09-160.240.230.24-0.13-35.14%26923,79746.92%
AMZN220923P001100002022-08-12 3:50PM EDT2022-09-230.360.320.37-0.13-26.53%133946.44%
AMZN221021P001100002022-08-12 3:55PM EDT2022-10-210.840.820.86-0.27-24.32%7858,57743.26%
AMZN221118P001100002022-08-12 3:53PM EDT2022-11-181.791.681.75-0.38-17.51%4514,92144.31%
AMZN221216P001100002022-08-12 3:43PM EDT2022-12-162.302.212.27-0.41-15.13%4439,22342.38%
AMZN230120P001100002022-08-12 3:59PM EDT2023-01-202.852.802.87-0.55-16.18%1,87145,91540.58%
AMZN230217P001100002022-08-12 11:58AM EDT2023-02-174.003.603.75+0.05+1.27%651,63541.28%
AMZN230317P001100002022-08-12 3:36PM EDT2023-03-174.204.054.20-0.40-8.70%2511,47440.26%
AMZN230616P001100002022-08-12 3:31PM EDT2023-06-165.855.605.80-0.15-2.50%14410,27338.65%
AMZN230721P001100002022-08-12 3:30PM EDT2023-07-216.236.006.25-0.37-5.61%151,17037.87%
AMZN230915P001100002022-08-12 12:49PM EDT2023-09-157.416.207.15+0.01+0.14%1,00076937.35%
AMZN240119P001100002022-08-12 2:01PM EDT2024-01-198.907.308.75-0.51-5.42%3611,94735.92%
AMZN240621P001100002022-08-12 10:18AM EDT2024-06-2110.7410.0012.10-0.05-0.46%14,05037.50%