Italia markets close in 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.224,17-36,93 (-1,63%)
Al 11:14AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C014000002022-05-13 9:46AM EDT2022-05-20799.80812.05817.600.00-5770.00%
AMZN220527C014000002022-05-13 3:47PM EDT2022-05-27851.85813.05820.750.00-580.00%
AMZN220617C014000002022-05-16 9:34AM EDT2022-06-17852.00817.75824.25+19.00+2.28%425549.51%
AMZN220715C014000002022-05-11 3:43PM EDT2022-07-15731.95824.25831.850.00-31557.64%
AMZN220819C014000002022-05-04 10:36AM EDT2022-08-191,023.94835.30843.650.00--159.69%
AMZN220916C014000002022-05-06 12:43PM EDT2022-09-16954.17843.30852.900.00-1258.46%
AMZN230120C014000002022-04-29 3:26PM EDT2023-01-201,130.00877.00888.200.00-1214353.39%
AMZN230317C014000002022-04-12 12:50PM EDT2023-03-171,721.50827.00840.250.00-1333.78%
AMZN230616C014000002022-05-12 2:38PM EDT2023-06-16822.26916.00933.650.00-21451.65%
AMZN230915C014000002022-05-12 3:31PM EDT2023-09-15862.35935.05952.450.00-42251.51%
AMZN240119C014000002022-05-13 3:11PM EDT2024-01-19994.75965.25980.950.00-2613750.24%
AMZN240621C014000002022-05-16 12:05AM EDT2024-06-21976.351,000.501,015.950.00--149.49%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P014000002022-05-16 10:32AM EDT2022-05-200.020.030.04-0.03-60.00%73992120.70%
AMZN220527P014000002022-05-16 10:03AM EDT2022-05-270.380.090.50-0.08-17.39%56793.80%
AMZN220617P014000002022-05-16 10:41AM EDT2022-06-173.353.454.10-0.05-1.47%182,48478.09%
AMZN220715P014000002022-05-16 10:30AM EDT2022-07-157.758.409.50-0.45-5.49%1124966.94%
AMZN220819P014000002022-05-16 9:33AM EDT2022-08-1917.5017.8519.90+0.25+1.45%11762.70%
AMZN220916P014000002022-05-16 9:40AM EDT2022-09-1621.0022.8524.20-1.05-4.76%124458.23%
AMZN221021P014000002022-05-13 1:22PM EDT2022-10-2128.5027.8530.750.00-133754.46%
AMZN221118P014000002022-05-12 2:22PM EDT2022-11-1849.4033.4537.100.00-515052.87%
AMZN230120P014000002022-05-16 9:52AM EDT2023-01-2042.0042.2544.80+1.90+4.74%146749.07%
AMZN230317P014000002022-05-12 10:46AM EDT2023-03-1762.8050.3555.650.00-1410347.51%
AMZN230616P014000002022-05-13 2:09PM EDT2023-06-1667.8862.0069.650.00-324445.02%
AMZN230915P014000002022-05-12 11:55AM EDT2023-09-1587.6770.0579.500.00-65242.59%
AMZN240119P014000002022-05-13 3:59PM EDT2024-01-1984.2585.2091.550.00-15246640.04%
AMZN240621P014000002022-05-10 3:11PM EDT2024-06-21127.2699.00109.000.00-12238.37%