Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,48-0,87 (-0,96%)
Al 02:45PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C001200002022-12-09 11:50AM EST2022-12-090.010.000.010.00-21,738187.50%
AMZN221216C001200002022-12-09 1:21PM EST2022-12-160.010.010.02-0.01-50.00%19226,72875.00%
AMZN221223C001200002022-12-09 1:29PM EST2022-12-230.030.030.04-0.01-25.00%3968,12260.55%
AMZN221230C001200002022-12-09 12:32PM EST2022-12-300.060.050.060.00-2563,64752.73%
AMZN230106C001200002022-12-09 12:55PM EST2023-01-060.090.090.10-0.01-10.00%25157050.00%
AMZN230120C001200002022-12-09 2:25PM EST2023-01-200.190.180.19-0.02-9.52%14137,15945.61%
AMZN230217C001200002022-12-09 2:30PM EST2023-02-170.700.680.70-0.07-9.09%11,34129,46946.12%
AMZN230317C001200002022-12-09 1:46PM EST2023-03-171.041.041.06-0.10-8.77%22511,86243.34%
AMZN230421C001200002022-12-09 2:14PM EST2023-04-211.571.541.56-0.09-5.42%6157,08541.54%
AMZN230616C001200002022-12-09 2:23PM EST2023-06-162.702.682.73-0.20-6.90%19215,92141.85%
AMZN230721C001200002022-12-09 10:56AM EST2023-07-213.253.203.25-0.21-6.07%131,94840.98%
AMZN230915C001200002022-12-09 12:09PM EST2023-09-154.344.354.45-0.16-3.56%373,52441.52%
AMZN231020C001200002022-12-09 1:28PM EST2023-10-204.804.855.00-0.39-7.51%237941.13%
AMZN240119C001200002022-12-09 2:00PM EST2024-01-196.626.506.65-0.26-3.78%45515,83341.24%
AMZN240621C001200002022-12-09 12:19PM EST2024-06-219.359.159.60-0.09-0.95%175,02442.27%
AMZN250117C001200002022-12-09 1:02PM EST2025-01-1712.6012.5513.10-0.40-3.08%283,37542.98%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P001200002022-12-06 3:05PM EST2022-12-0931.2530.1530.650.00-20280.47%
AMZN221216P001200002022-12-09 2:29PM EST2022-12-1630.4530.2530.55+0.90+3.05%1,9701,24381.25%
AMZN221223P001200002022-12-01 10:09AM EST2022-12-2323.7530.2530.550.00-2059.38%
AMZN221230P001200002022-12-06 10:40AM EST2022-12-3031.0030.2530.650.00-1059.96%
AMZN230106P001200002022-12-05 2:41PM EST2023-01-0629.0030.1031.050.00-10067.72%
AMZN230120P001200002022-12-09 1:58PM EST2023-01-2030.4930.2030.55+0.94+3.18%91311,95535.16%
AMZN230217P001200002022-12-09 9:53AM EST2023-02-1730.7030.4530.70+1.20+4.07%58,02135.21%
AMZN230317P001200002022-12-09 9:45AM EST2023-03-1730.2530.5530.80+0.45+1.51%17,86332.28%
AMZN230421P001200002022-12-09 1:12PM EST2023-04-2131.4330.6530.95+1.28+4.25%13,75630.18%
AMZN230616P001200002022-12-09 12:32PM EST2023-06-1631.4531.1031.40+0.95+3.11%619,27429.86%
AMZN230721P001200002022-12-08 10:19AM EST2023-07-2131.0031.2031.600.00-13,10928.94%
AMZN230915P001200002022-12-09 10:30AM EST2023-09-1532.2031.7032.05-0.60-1.83%15,60128.57%
AMZN231020P001200002022-12-09 10:16AM EST2023-10-2032.3031.9032.25-0.80-2.42%246727.95%
AMZN240119P001200002022-12-09 1:04PM EST2024-01-1932.9432.4532.90+0.65+2.01%743,58227.31%
AMZN240621P001200002022-12-08 3:13PM EST2024-06-2133.1033.3033.900.00-37,49826.39%
AMZN250117P001200002022-12-09 10:45AM EST2025-01-1734.9134.4035.20-0.04-0.11%124,44325.65%