Italia markets close in 7 hours 12 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
140,83 -1,47 (-1,03%)
Preborsa: 04:17AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001350002022-08-18 3:59PM EDT2022-08-197.250.000.000.00-1,26100.00%
AMZN220826C001350002022-08-18 3:52PM EDT2022-08-267.750.000.000.00-1,89300.00%
AMZN220902C001350002022-08-18 2:47PM EDT2022-09-028.400.000.000.00-25500.00%
AMZN220909C001350002022-08-18 2:05PM EDT2022-09-099.200.000.000.00-4000.00%
AMZN220916C001350002022-08-18 3:53PM EDT2022-09-169.850.000.000.00-14900.00%
AMZN220923C001350002022-08-18 1:56PM EDT2022-09-2310.700.000.000.00-12500.00%
AMZN220930C001350002022-08-18 3:32PM EDT2022-09-3011.200.000.000.00-900.00%
AMZN221021C001350002022-08-18 3:59PM EDT2022-10-2112.850.000.000.00-75800.00%
AMZN221118C001350002022-08-18 3:49PM EDT2022-11-1815.400.000.000.00-4100.00%
AMZN221216C001350002022-08-17 12:49PM EDT2022-12-1616.300.000.000.00-4500.00%
AMZN230120C001350002022-08-18 2:08PM EDT2023-01-2018.200.000.000.00-9200.00%
AMZN230217C001350002022-08-18 10:33AM EDT2023-02-1719.500.000.000.00-3300.00%
AMZN230317C001350002022-08-18 10:24AM EDT2023-03-1720.850.000.000.00-10500.00%
AMZN230616C001350002022-08-18 10:24AM EDT2023-06-1624.400.000.000.00-4200.00%
AMZN230721C001350002022-08-18 11:39AM EDT2023-07-2126.050.000.000.00-200.00%
AMZN230915C001350002022-08-17 11:54AM EDT2023-09-1526.920.000.000.00-100.00%
AMZN240119C001350002022-08-18 11:52AM EDT2024-01-1931.750.000.000.00-3700.00%
AMZN240621C001350002022-08-18 11:16AM EDT2024-06-2135.400.000.000.00-2200.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001350002022-08-18 3:59PM EDT2022-08-190.020.000.000.00-4,554025.00%
AMZN220826P001350002022-08-18 3:59PM EDT2022-08-260.620.000.000.00-1,93806.25%
AMZN220902P001350002022-08-18 3:59PM EDT2022-09-021.280.000.000.00-41506.25%
AMZN220909P001350002022-08-18 3:42PM EDT2022-09-091.780.000.000.00-17306.25%
AMZN220916P001350002022-08-18 3:59PM EDT2022-09-162.450.000.000.00-2,01106.25%
AMZN220923P001350002022-08-18 3:54PM EDT2022-09-233.100.000.000.00-14203.13%
AMZN220930P001350002022-08-18 3:35PM EDT2022-09-303.540.000.000.00-3103.13%
AMZN221021P001350002022-08-18 3:44PM EDT2022-10-214.800.000.000.00-70203.13%
AMZN221118P001350002022-08-18 3:58PM EDT2022-11-187.070.000.000.00-7403.13%
AMZN221216P001350002022-08-18 2:44PM EDT2022-12-168.250.000.000.00-2501.56%
AMZN230120P001350002022-08-18 1:40PM EDT2023-01-209.200.000.000.00-57601.56%
AMZN230217P001350002022-08-18 10:48AM EDT2023-02-1710.850.000.000.00-201.56%
AMZN230317P001350002022-08-18 3:52PM EDT2023-03-1711.400.000.000.00-1701.56%
AMZN230616P001350002022-08-18 12:59PM EDT2023-06-1613.800.000.000.00-201.56%
AMZN230721P001350002022-08-16 3:40PM EDT2023-07-2113.420.000.000.00-3001.56%
AMZN230915P001350002022-08-18 11:53AM EDT2023-09-1515.480.000.000.00-201.56%
AMZN240119P001350002022-08-18 12:31PM EDT2024-01-1917.800.000.000.00-64200.78%
AMZN240621P001350002022-08-18 2:09PM EDT2024-06-2119.920.000.000.00-2100.78%