Italia markets open in 3 hours 55 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,42-1,53 (-1,63%)
Alla chiusura: 04:00PM EST
92,25 -0,17 (-0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001250002022-11-28 2:37PM EST2022-12-020.010.000.010.00-71,484112.50%
AMZN221209C001250002022-11-29 2:20PM EST2022-12-090.010.000.02-0.01-50.00%41,94565.63%
AMZN221216C001250002022-11-29 3:08PM EST2022-12-160.050.040.05-0.01-16.67%2,17313,05159.77%
AMZN221223C001250002022-11-29 3:15PM EST2022-12-230.070.060.08-0.02-22.22%2,2573,17753.32%
AMZN221230C001250002022-11-29 3:55PM EST2022-12-300.100.090.11-0.02-16.67%2,0092,23850.00%
AMZN230120C001250002022-11-29 3:42PM EST2023-01-200.240.240.26-0.04-14.29%46338,29844.53%
AMZN230217C001250002022-11-29 3:59PM EST2023-02-170.820.790.82-0.09-9.89%2585,24545.70%
AMZN230317C001250002022-11-29 3:57PM EST2023-03-171.201.181.23-0.17-12.41%35212,37343.68%
AMZN230421C001250002022-11-29 3:31PM EST2023-04-211.711.611.74-0.24-12.31%974,65541.93%
AMZN230616C001250002022-11-29 3:55PM EST2023-06-162.922.872.96-0.26-8.18%14612,02542.32%
AMZN230721C001250002022-11-29 2:01PM EST2023-07-213.503.403.65-0.70-16.67%731,79142.16%
AMZN230915C001250002022-11-29 2:31PM EST2023-09-154.544.504.75-0.60-11.67%92,04542.06%
AMZN231020C001250002022-11-29 3:32PM EST2023-10-205.255.055.35-0.50-8.70%1340841.79%
AMZN240119C001250002022-11-29 3:49PM EST2024-01-196.906.807.15-0.55-7.38%1999,42542.13%
AMZN240621C001250002022-11-29 3:30PM EST2024-06-219.909.6010.00-0.60-5.71%636,03042.62%
AMZN250117C001250002022-11-29 2:25PM EST2025-01-1713.2012.9513.55-0.95-6.71%3363,59243.20%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001250002022-11-18 9:37AM EST2022-12-0230.1532.3532.850.00-10129.69%
AMZN221209P001250002022-11-21 10:17AM EST2022-12-0932.7032.3532.900.00-1178.13%
AMZN221216P001250002022-11-28 12:47PM EST2022-12-1630.3532.3532.800.00-313375.68%
AMZN221223P001250002022-11-29 11:03AM EST2022-12-2332.7032.3532.90+1.88+6.10%1350.39%
AMZN221230P001250002022-11-23 11:26AM EST2022-12-3030.6032.2532.800.00-505056.06%
AMZN230120P001250002022-11-29 2:29PM EST2023-01-2032.9032.3532.85+1.67+5.35%713,49844.92%
AMZN230217P001250002022-11-29 12:50PM EST2023-02-1732.7432.5533.00+1.41+4.50%114,52039.45%
AMZN230317P001250002022-11-29 1:41PM EST2023-03-1733.4532.6533.05+2.68+8.71%1811,64934.77%
AMZN230421P001250002022-11-29 1:57PM EST2023-04-2133.2432.7533.25+1.73+5.49%11,91732.64%
AMZN230616P001250002022-11-29 1:57PM EST2023-06-1633.6733.1533.70+2.22+7.06%2121,45031.42%
AMZN230721P001250002022-11-29 3:24PM EST2023-07-2133.7533.5033.90+1.60+4.98%21036830.30%
AMZN230915P001250002022-11-29 3:31PM EST2023-09-1534.1833.8534.40+1.42+4.33%44,70029.90%
AMZN231020P001250002022-11-29 1:32PM EST2023-10-2034.8833.9034.55+2.21+6.76%211228.94%
AMZN240119P001250002022-11-29 3:49PM EST2024-01-1934.9934.6035.25+1.04+3.06%615,11628.28%
AMZN240621P001250002022-11-29 11:04AM EST2024-06-2136.0735.3536.35+1.37+3.95%45,45427.40%
AMZN250117P001250002022-11-29 12:50PM EST2025-01-1736.9936.5037.45+0.59+1.62%45,82625.97%