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:115.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001150002022-08-12 3:59PM EDT2022-08-1928.5028.3029.40+2.83+11.02%5824,06293.85%
AMZN220826C001150002022-08-12 3:54PM EDT2022-08-2628.2528.3029.75+0.43+1.55%269972.90%
AMZN220902C001150002022-08-12 11:02AM EDT2022-09-0226.1228.4029.20-1.98-7.05%138152.34%
AMZN220909C001150002022-08-11 9:57AM EDT2022-09-0928.7428.6030.550.00-1562.06%
AMZN220916C001150002022-08-12 3:48PM EDT2022-09-1628.4028.8529.65+0.81+2.94%9629,81650.37%
AMZN220923C001150002022-08-12 11:19AM EDT2022-09-2327.1329.1030.25+0.42+1.57%1551.95%
AMZN221021C001150002022-08-12 3:54PM EDT2022-10-2130.0029.3530.95+2.45+8.89%487,33850.88%
AMZN221118C001150002022-08-12 2:56PM EDT2022-11-1830.6231.3531.95+1.34+4.58%910,78648.87%
AMZN221216C001150002022-08-12 3:07PM EDT2022-12-1632.0032.5032.95+0.20+0.63%31,93947.82%
AMZN230120C001150002022-08-12 3:56PM EDT2023-01-2033.6033.4534.30+2.30+7.35%1110,98647.59%
AMZN230217C001150002022-08-10 2:22PM EDT2023-02-1734.5034.9035.350.00-165947.55%
AMZN230317C001150002022-08-12 3:33PM EDT2023-03-1735.4535.5536.55-0.35-0.98%43,04648.11%
AMZN230616C001150002022-08-12 3:57PM EDT2023-06-1638.7036.0039.15+2.25+6.17%54,41146.95%
AMZN230721C001150002022-08-11 9:32AM EDT2023-07-2140.0035.1540.100.00-113546.71%
AMZN230915C001150002022-08-12 12:26PM EDT2023-09-1539.7041.0041.75-0.54-1.34%11,14546.85%
AMZN240119C001150002022-08-12 3:49PM EDT2024-01-1943.9043.2046.55+1.50+3.54%11023,51749.65%
AMZN240621C001150002022-08-12 12:52PM EDT2024-06-2146.5047.5048.35+0.88+1.93%54,84246.54%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001150002022-08-12 3:47PM EDT2022-08-190.020.010.02-0.01-33.33%27527,27360.94%
AMZN220826P001150002022-08-12 3:36PM EDT2022-08-260.050.050.10-0.06-54.55%2481,53552.73%
AMZN220902P001150002022-08-12 3:16PM EDT2022-09-020.120.110.13-0.11-47.83%784846.78%
AMZN220909P001150002022-08-11 2:19PM EDT2022-09-090.320.210.23-0.03-8.57%126744.63%
AMZN220916P001150002022-08-12 3:59PM EDT2022-09-160.370.350.37-0.17-31.48%51341,48443.75%
AMZN220923P001150002022-08-12 3:29PM EDT2022-09-230.560.500.55-0.21-27.27%15926543.48%
AMZN221021P001150002022-08-12 3:58PM EDT2022-10-211.191.121.21-0.38-24.20%7229,68541.09%
AMZN221118P001150002022-08-12 3:15PM EDT2022-11-182.382.272.46-0.50-17.36%267,83543.40%
AMZN221216P001150002022-08-12 2:28PM EDT2022-12-163.142.872.97-0.38-10.80%1101,30140.96%
AMZN230120P001150002022-08-12 3:59PM EDT2023-01-203.673.603.70-0.63-14.65%1,01934,31139.42%
AMZN230217P001150002022-08-12 3:48PM EDT2023-02-174.704.354.70-0.50-9.62%3335040.17%
AMZN230317P001150002022-08-12 3:40PM EDT2023-03-175.165.105.15-0.65-11.19%4038,06439.02%
AMZN230616P001150002022-08-12 3:06PM EDT2023-06-167.056.757.35-0.65-8.44%11727,74838.72%
AMZN230721P001150002022-08-11 2:53PM EDT2023-07-218.206.507.450.00-318736.94%
AMZN230915P001150002022-08-11 11:43AM EDT2023-09-158.707.458.45+0.05+0.58%11,39036.52%
AMZN240119P001150002022-08-12 3:13PM EDT2024-01-1910.108.6510.15-0.80-7.34%1931,93235.13%
AMZN240621P001150002022-08-12 3:18PM EDT2024-06-2112.0010.2012.10-0.71-5.59%205,29334.13%