Italia markets close in 7 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,30+0,20 (+0,14%)
Alla chiusura: 04:00PM EDT
141,07 -1,23 (-0,86%)
Preborsa: 04:08AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001250002022-08-18 3:58PM EDT2022-08-1917.130.000.000.00-2,56800.00%
AMZN220826C001250002022-08-18 3:49PM EDT2022-08-2617.480.000.000.00-6900.00%
AMZN220902C001250002022-08-18 3:15PM EDT2022-09-0217.850.000.000.00-20700.00%
AMZN220909C001250002022-08-17 2:13PM EDT2022-09-0918.250.000.000.00-4100.00%
AMZN220916C001250002022-08-18 3:53PM EDT2022-09-1618.110.000.000.00-27600.00%
AMZN220923C001250002022-08-18 3:56PM EDT2022-09-2318.680.000.000.00-600.00%
AMZN220930C001250002022-08-18 3:52PM EDT2022-09-3019.000.000.000.00-2100.00%
AMZN221021C001250002022-08-18 2:33PM EDT2022-10-2120.050.000.000.00-14000.00%
AMZN221118C001250002022-08-18 3:47PM EDT2022-11-1822.450.000.000.00-800.00%
AMZN221216C001250002022-08-18 2:57PM EDT2022-12-1623.550.000.000.00-900.00%
AMZN230120C001250002022-08-18 1:41PM EDT2023-01-2025.340.000.000.00-2100.00%
AMZN230217C001250002022-08-18 2:03PM EDT2023-02-1726.420.000.000.00-100.00%
AMZN230317C001250002022-08-18 2:03PM EDT2023-03-1727.450.000.000.00-1000.00%
AMZN230616C001250002022-08-18 10:00AM EDT2023-06-1629.800.000.000.00-2700.00%
AMZN230721C001250002022-08-16 2:27PM EDT2023-07-2134.750.000.000.00-1500.00%
AMZN230915C001250002022-08-18 11:07AM EDT2023-09-1533.450.000.000.00-300.00%
AMZN240119C001250002022-08-18 10:56AM EDT2024-01-1936.300.000.000.00-1500.00%
AMZN240621C001250002022-08-18 2:41PM EDT2024-06-2140.700.000.000.00-1200.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001250002022-08-18 3:10PM EDT2022-08-190.010.000.000.00-2,124050.00%
AMZN220826P001250002022-08-18 3:19PM EDT2022-08-260.070.000.000.00-434025.00%
AMZN220902P001250002022-08-18 3:29PM EDT2022-09-020.270.000.000.00-113012.50%
AMZN220909P001250002022-08-18 3:40PM EDT2022-09-090.470.000.000.00-96012.50%
AMZN220916P001250002022-08-18 3:59PM EDT2022-09-160.830.000.000.00-492012.50%
AMZN220923P001250002022-08-18 3:45PM EDT2022-09-231.140.000.000.00-271012.50%
AMZN220930P001250002022-08-18 3:50PM EDT2022-09-301.500.000.000.00-6406.25%
AMZN221021P001250002022-08-18 3:56PM EDT2022-10-212.450.000.000.00-62906.25%
AMZN221118P001250002022-08-18 3:01PM EDT2022-11-184.200.000.000.00-1606.25%
AMZN221216P001250002022-08-18 2:47PM EDT2022-12-165.150.000.000.00-25206.25%
AMZN230120P001250002022-08-18 3:34PM EDT2023-01-205.950.000.000.00-15003.13%
AMZN230217P001250002022-08-17 2:05PM EDT2023-02-177.350.000.000.00-1503.13%
AMZN230317P001250002022-08-18 3:01PM EDT2023-03-177.900.000.000.00-4203.13%
AMZN230616P001250002022-08-18 1:32PM EDT2023-06-1610.000.000.000.00-7903.13%
AMZN230721P001250002022-08-17 1:33PM EDT2023-07-2110.700.000.000.00-103.13%
AMZN230915P001250002022-08-17 11:54AM EDT2023-09-1512.040.000.000.00-103.13%
AMZN240119P001250002022-08-18 3:31PM EDT2024-01-1913.650.000.000.00-803.13%
AMZN240621P001250002022-08-18 11:49AM EDT2024-06-2115.610.000.000.00-2401.56%