Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,22-3,56 (-2,46%)
Al 12:54PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001200002022-08-17 12:16PM EDT2022-08-1921.1221.5021.65-3.83-15.35%12272,639115.43%
AMZN220826C001200002022-08-17 12:06PM EDT2022-08-2621.5521.7021.80-5.10-19.14%21195269.39%
AMZN220902C001200002022-08-17 9:40AM EDT2022-09-0222.7221.7521.85-2.31-9.23%1292754.39%
AMZN220909C001200002022-08-17 9:54AM EDT2022-09-0922.7821.9022.00-2.22-8.88%4011649.44%
AMZN220916C001200002022-08-17 12:32PM EDT2022-09-1622.0922.3022.50-3.37-13.24%1,113100,40450.24%
AMZN220923C001200002022-08-17 10:02AM EDT2022-09-2323.1422.4522.75-3.07-11.71%85548.07%
AMZN220930C001200002022-08-17 10:36AM EDT2022-09-3022.8722.7523.05-1.39-5.73%42046.95%
AMZN221021C001200002022-08-17 12:18PM EDT2022-10-2123.6823.8524.05-3.21-11.94%359,93345.63%
AMZN221118C001200002022-08-17 10:33AM EDT2022-11-1825.7425.7026.05-2.96-10.31%107,29748.32%
AMZN221216C001200002022-08-17 12:16PM EDT2022-12-1626.6426.7027.10-3.46-11.50%166,62346.72%
AMZN230120C001200002022-08-17 12:03PM EDT2023-01-2027.8128.1028.30-2.73-8.94%2419,93345.37%
AMZN230217C001200002022-08-17 10:28AM EDT2023-02-1729.8529.4529.85-2.27-7.07%663646.66%
AMZN230317C001200002022-08-17 10:53AM EDT2023-03-1730.6030.5030.80-2.70-8.11%13,49746.20%
AMZN230616C001200002022-08-17 12:33PM EDT2023-06-1633.5733.5034.00-2.43-6.75%1403,66246.19%
AMZN230721C001200002022-08-17 11:53AM EDT2023-07-2134.1634.3535.05-2.59-7.05%554946.05%
AMZN230915C001200002022-08-17 11:45AM EDT2023-09-1536.1236.1036.80-0.89-2.40%392846.19%
AMZN240119C001200002022-08-17 12:29PM EDT2024-01-1939.5039.2539.95-3.45-8.03%610,34645.74%
AMZN240621C001200002022-08-17 10:36AM EDT2024-06-2143.1042.9043.80-2.60-5.69%53,68146.10%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001200002022-08-17 12:28PM EDT2022-08-190.010.000.010.00-1386,49962.50%
AMZN220826P001200002022-08-17 12:32PM EDT2022-08-260.050.050.06+0.01+25.00%2881,83546.29%
AMZN220902P001200002022-08-17 12:19PM EDT2022-09-020.180.170.18+0.04+28.57%801,31542.48%
AMZN220909P001200002022-08-17 12:22PM EDT2022-09-090.350.320.34+0.10+40.00%4765140.53%
AMZN220916P001200002022-08-17 12:36PM EDT2022-09-160.560.550.56+0.11+24.44%519103,88240.02%
AMZN220923P001200002022-08-17 11:35AM EDT2022-09-230.880.830.87+0.22+33.33%2442840.55%
AMZN220930P001200002022-08-17 12:15PM EDT2022-09-301.181.091.14+0.27+29.67%9421340.31%
AMZN221021P001200002022-08-17 12:36PM EDT2022-10-211.891.881.90+0.42+28.57%65011,80339.32%
AMZN221118P001200002022-08-17 12:14PM EDT2022-11-183.433.353.40+0.61+21.63%305,05041.28%
AMZN221216P001200002022-08-17 12:23PM EDT2022-12-164.234.104.20+0.68+19.15%526,37739.77%
AMZN230120P001200002022-08-17 11:47AM EDT2023-01-205.135.005.05+0.76+17.39%15132,16738.22%
AMZN230217P001200002022-08-17 10:49AM EDT2023-02-176.056.056.10+0.55+10.00%384038.68%
AMZN230317P001200002022-08-17 10:46AM EDT2023-03-176.626.606.70+0.72+12.20%115,30737.85%
AMZN230616P001200002022-08-17 11:15AM EDT2023-06-168.708.608.70+0.62+7.67%11314,30636.59%
AMZN230721P001200002022-08-16 3:05PM EDT2023-07-218.509.109.250.00-6311435.90%
AMZN230915P001200002022-08-17 11:54AM EDT2023-09-1510.3810.1510.30+0.98+10.43%11,51135.45%
AMZN240119P001200002022-08-16 2:56PM EDT2024-01-1911.3711.9512.150.00-3140,48734.19%
AMZN240621P001200002022-08-17 11:46AM EDT2024-06-2114.1213.9514.15+0.30+2.17%16,57433.16%