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:115.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001150002022-11-25 12:30PM EST2022-12-020.010.010.02-0.02-66.67%60059.38%
AMZN221209C001150002022-11-25 12:28PM EST2022-12-090.050.050.06-0.02-28.57%402049.81%
AMZN221216C001150002022-11-25 12:57PM EST2022-12-160.150.140.15-0.02-11.76%438047.07%
AMZN221223C001150002022-11-25 12:24PM EST2022-12-230.230.210.24-0.03-11.54%1072,02944.48%
AMZN221230C001150002022-11-25 12:55PM EST2022-12-300.300.280.31-0.04-11.76%3441,77841.90%
AMZN230120C001150002022-11-25 12:55PM EST2023-01-200.670.660.69-0.06-8.22%1,782039.89%
AMZN230217C001150002022-11-25 12:59PM EST2023-02-171.841.831.86-0.14-7.07%757043.92%
AMZN230317C001150002022-11-25 12:48PM EST2023-03-172.552.492.57-0.13-4.85%233042.85%
AMZN230421C001150002022-11-25 11:47AM EST2023-04-213.403.303.45-0.20-5.56%73042.15%
AMZN230616C001150002022-11-25 12:55PM EST2023-06-165.155.005.15-0.15-2.83%75043.03%
AMZN230721C001150002022-11-25 12:09PM EST2023-07-215.855.755.95-0.15-2.50%15042.69%
AMZN230915C001150002022-11-25 9:48AM EST2023-09-157.257.157.40-0.25-3.33%1043.09%
AMZN231020C001150002022-11-23 3:37PM EST2023-10-208.157.758.150.00-1042.96%
AMZN240119C001150002022-11-25 12:45PM EST2024-01-1910.159.9010.15-0.09-0.88%6043.20%
AMZN240621C001150002022-11-25 12:43PM EST2024-06-2113.0512.9513.35-0.51-3.76%2005,25943.88%
AMZN250117C001150002022-11-25 12:57PM EST2025-01-1716.9416.4517.40+0.07+0.41%8751,17644.97%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001150002022-11-25 12:50PM EST2022-12-0221.1521.2521.75-0.50-2.31%3082.42%
AMZN221209P001150002022-11-25 11:36AM EST2022-12-0921.5521.3021.75-0.73-3.28%1058.30%
AMZN221216P001150002022-11-25 11:55AM EST2022-12-1621.3021.4021.80+0.60+2.90%17050.10%
AMZN221223P001150002022-11-23 10:42AM EST2022-12-2321.2021.3521.850.00-1045.22%
AMZN221230P001150002022-11-23 3:59PM EST2022-12-3020.9021.2521.850.00-7040.43%
AMZN230120P001150002022-11-25 11:34AM EST2023-01-2021.7421.6022.00+0.89+4.27%3035.21%
AMZN230217P001150002022-11-25 12:47PM EST2023-02-1722.2522.3522.65+0.45+2.06%166036.72%
AMZN230317P001150002022-11-25 12:59PM EST2023-03-1722.8922.8023.10-0.11-0.48%4035.47%
AMZN230421P001150002022-11-25 11:56AM EST2023-04-2123.1823.2023.60+0.31+1.36%2034.16%
AMZN230616P001150002022-11-25 10:05AM EST2023-06-1624.0024.1024.60+0.13+0.54%5033.91%
AMZN230721P001150002022-11-25 10:07AM EST2023-07-2124.4324.4024.95-0.11-0.45%24032.78%
AMZN230915P001150002022-11-25 9:48AM EST2023-09-1525.5025.0525.65+0.50+2.00%3032.03%
AMZN231020P001150002022-11-22 1:40PM EST2023-10-2025.8625.4025.950.00-2031.28%
AMZN240119P001150002022-11-23 12:01PM EST2024-01-1926.4326.3026.900.00-60030.40%
AMZN240621P001150002022-11-25 10:46AM EST2024-06-2127.5327.5527.95-0.07-0.25%4028.49%
AMZN250117P001150002022-11-25 10:42AM EST2025-01-1728.9528.7529.70-0.67-2.26%1027.80%