Italia markets open in 3 hours 4 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:130.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001300002022-11-29 3:43PM EST2022-12-020.010.000.010.00-1783125.00%
AMZN221209C001300002022-11-29 11:33AM EST2022-12-090.010.000.01-0.01-50.00%528768.75%
AMZN221216C001300002022-11-29 1:46PM EST2022-12-160.020.020.04-0.01-33.33%10311,43763.28%
AMZN221223C001300002022-11-29 2:54PM EST2022-12-230.050.040.06-0.01-16.67%1,2935,11656.64%
AMZN221230C001300002022-11-29 1:38PM EST2022-12-300.070.050.08-0.01-12.50%5134,05351.56%
AMZN230120C001300002022-11-29 3:42PM EST2023-01-200.180.170.18-0.03-14.29%22840,19546.09%
AMZN230217C001300002022-11-29 3:57PM EST2023-02-170.590.530.59-0.04-6.35%16515,37646.39%
AMZN230317C001300002022-11-29 2:49PM EST2023-03-170.860.870.91-0.13-13.13%11215,94844.07%
AMZN230421C001300002022-11-29 3:24PM EST2023-04-211.281.261.31-0.16-11.11%8822,57141.99%
AMZN230616C001300002022-11-29 3:50PM EST2023-06-162.282.242.32-0.29-11.28%93411,55942.03%
AMZN230721C001300002022-11-29 3:53PM EST2023-07-212.752.672.89-0.34-11.00%1251,72541.65%
AMZN230915C001300002022-11-29 3:45PM EST2023-09-153.753.753.90-0.35-8.54%313,75141.63%
AMZN231020C001300002022-11-29 3:26PM EST2023-10-204.104.154.55-0.77-15.81%284741.71%
AMZN240119C001300002022-11-29 3:55PM EST2024-01-195.885.706.05-0.42-6.67%1115,09441.45%
AMZN240621C001300002022-11-29 3:57PM EST2024-06-218.408.408.80-0.70-7.69%1468,55642.06%
AMZN250117C001300002022-11-29 2:38PM EST2025-01-1711.8011.6512.50-0.70-5.60%1402,77243.15%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001300002022-11-17 12:51PM EST2022-12-0234.0537.3537.800.00-10198.44%
AMZN221209P001300002022-11-23 9:32AM EST2022-12-0936.9837.3038.000.00-1391.80%
AMZN221216P001300002022-11-25 12:55PM EST2022-12-1636.3537.3037.900.00-241,02360.94%
AMZN221223P001300002022-11-10 10:30AM EST2022-12-2335.2037.3037.900.00-1151.17%
AMZN221230P001300002022-11-22 9:30AM EST2022-12-3037.7037.3037.850.00--064.06%
AMZN230120P001300002022-11-28 2:05PM EST2023-01-2035.9837.3537.900.00-4419,99450.98%
AMZN230217P001300002022-11-25 11:54AM EST2023-02-1736.3737.3537.900.00-15,02941.16%
AMZN230317P001300002022-11-29 11:07AM EST2023-03-1738.0437.5038.00+1.79+4.94%210,07737.31%
AMZN230421P001300002022-11-28 11:08AM EST2023-04-2135.6537.5038.350.00-11,93136.87%
AMZN230616P001300002022-11-29 2:00PM EST2023-06-1638.0037.7538.20+1.45+3.97%5022,03329.81%
AMZN230721P001300002022-11-28 11:18AM EST2023-07-2136.3137.8538.650.00-2062531.21%
AMZN230915P001300002022-11-29 1:30PM EST2023-09-1539.2038.1538.80+2.49+6.78%210,44429.00%
AMZN231020P001300002022-11-29 2:18PM EST2023-10-2038.7538.1539.20+3.30+9.31%1,0573329.59%
AMZN240119P001300002022-11-29 3:45PM EST2024-01-1939.2038.8039.55+1.45+3.84%27,70427.70%
AMZN240621P001300002022-11-29 3:25PM EST2024-06-2139.9439.5040.35+1.16+2.99%27,03826.37%
AMZN250117P001300002022-11-29 12:18PM EST2025-01-1740.9540.3041.60+2.24+5.79%93,98625.73%