Italia markets open in 3 hours 42 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:135.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001350002022-11-29 3:43PM EST2022-12-020.010.000.010.00-1667137.50%
AMZN221209C001350002022-11-28 2:14PM EST2022-12-090.010.000.010.00-129175.00%
AMZN221216C001350002022-11-29 3:42PM EST2022-12-160.020.010.030.00-14116,47666.41%
AMZN221223C001350002022-11-29 12:55PM EST2022-12-230.030.030.06-0.01-25.00%102,18161.13%
AMZN221230C001350002022-11-29 1:44PM EST2022-12-300.050.040.06-0.01-16.67%1,0214,16254.49%
AMZN230120C001350002022-11-29 2:45PM EST2023-01-200.140.120.15-0.01-6.67%10526,73748.83%
AMZN230217C001350002022-11-29 3:50PM EST2023-02-170.440.420.47-0.03-6.38%195,76547.95%
AMZN230317C001350002022-11-29 3:42PM EST2023-03-170.680.660.71-0.06-8.11%6719,06444.95%
AMZN230421C001350002022-11-29 3:51PM EST2023-04-210.980.951.00-0.12-10.91%1974,67242.24%
AMZN230616C001350002022-11-29 2:00PM EST2023-06-161.821.771.83-0.16-8.08%10514,20341.92%
AMZN230721C001350002022-11-29 1:45PM EST2023-07-212.132.082.32-0.35-14.11%3594141.44%
AMZN230915C001350002022-11-28 3:00PM EST2023-09-153.453.003.250.00-31,28641.49%
AMZN231020C001350002022-11-29 2:51PM EST2023-10-203.503.403.80-0.45-11.39%448241.38%
AMZN240119C001350002022-11-29 3:22PM EST2024-01-194.974.855.15-0.38-7.10%1624,81940.99%
AMZN240621C001350002022-11-29 1:26PM EST2024-06-217.407.307.80-0.90-10.84%42,46241.72%
AMZN250117C001350002022-11-29 3:22PM EST2025-01-1710.8010.4011.10-0.70-6.09%1231,06942.26%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001350002022-11-08 2:57PM EST2022-12-0246.0542.3542.800.00-3200216.02%
AMZN221209P001350002022-11-28 2:09PM EST2022-12-0941.2542.3042.850.00-1665122.46%
AMZN221216P001350002022-11-25 10:07AM EST2022-12-1641.2042.3542.800.00-52890.82%
AMZN221223P001350002022-11-03 12:56PM EST2022-12-2345.0042.3043.000.00--064.65%
AMZN221230P001350002022-11-17 3:11PM EST2022-12-3040.7542.3043.050.00--059.38%
AMZN230120P001350002022-11-28 11:31AM EST2023-01-2040.4942.3542.900.00-12,10055.37%
AMZN230217P001350002022-11-23 10:44AM EST2023-02-1740.9542.3543.000.00-261,68346.97%
AMZN230317P001350002022-11-23 12:57PM EST2023-03-1742.0042.3042.850.00-53,73737.35%
AMZN230421P001350002022-11-29 10:20AM EST2023-04-2141.9042.3543.10+0.35+0.84%11,24336.67%
AMZN230616P001350002022-11-29 3:27PM EST2023-06-1642.9042.4542.95+2.08+5.10%14119,03629.15%
AMZN230721P001350002022-11-29 2:20PM EST2023-07-2143.0542.4543.30+2.49+6.14%478030.71%
AMZN230915P001350002022-11-29 1:00PM EST2023-09-1543.0942.7043.40+1.25+2.99%21,79328.41%
AMZN231020P001350002022-11-28 12:33PM EST2023-10-2041.1042.6543.700.00-11928.87%
AMZN240119P001350002022-11-29 10:39AM EST2024-01-1943.0042.9044.05+1.10+2.63%215,00127.37%
AMZN240621P001350002022-11-29 3:24PM EST2024-06-2144.2243.6544.60+1.33+3.10%46,08425.56%
AMZN250117P001350002022-11-28 1:34PM EST2025-01-1743.4744.0045.800.00-81,34925.29%