Italia markets close in 7 hours 7 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
140,60 -1,70 (-1,19%)
Preborsa: 04:23AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001450002022-08-18 3:59PM EDT2022-08-190.180.000.000.00-39,946012.50%
AMZN220826C001450002022-08-18 3:59PM EDT2022-08-261.570.000.000.00-6,23103.13%
AMZN220902C001450002022-08-18 3:57PM EDT2022-09-022.510.000.000.00-84903.13%
AMZN220909C001450002022-08-18 3:55PM EDT2022-09-093.100.000.000.00-8801.56%
AMZN220916C001450002022-08-18 3:59PM EDT2022-09-163.980.000.000.00-12,37601.56%
AMZN220923C001450002022-08-18 3:55PM EDT2022-09-234.750.000.000.00-10901.56%
AMZN220930C001450002022-08-18 3:59PM EDT2022-09-305.350.000.000.00-4801.56%
AMZN221021C001450002022-08-18 3:58PM EDT2022-10-216.950.000.000.00-1,08001.56%
AMZN221118C001450002022-08-18 3:18PM EDT2022-11-189.740.000.000.00-7500.78%
AMZN221216C001450002022-08-18 3:44PM EDT2022-12-1611.200.000.000.00-8600.78%
AMZN230120C001450002022-08-18 3:53PM EDT2023-01-2012.650.000.000.00-81600.78%
AMZN230217C001450002022-08-18 2:48PM EDT2023-02-1714.470.000.000.00-4000.78%
AMZN230317C001450002022-08-18 3:55PM EDT2023-03-1715.650.000.000.00-32300.78%
AMZN230616C001450002022-08-18 3:58PM EDT2023-06-1619.450.000.000.00-3300.39%
AMZN230721C001450002022-08-17 3:52PM EDT2023-07-2120.490.000.000.00-3100.39%
AMZN230915C001450002022-08-18 11:00AM EDT2023-09-1522.100.000.000.00-100.39%
AMZN240119C001450002022-08-18 12:05PM EDT2024-01-1926.480.000.000.00-1300.39%
AMZN240621C001450002022-08-18 2:49PM EDT2024-06-2130.400.000.000.00-1,14800.39%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001450002022-08-18 3:55PM EDT2022-08-193.000.000.000.00-1,32800.00%
AMZN220826P001450002022-08-18 3:55PM EDT2022-08-264.280.000.000.00-55200.00%
AMZN220902P001450002022-08-18 3:37PM EDT2022-09-025.060.000.000.00-9400.00%
AMZN220909P001450002022-08-17 3:59PM EDT2022-09-096.100.000.000.00-17600.00%
AMZN220916P001450002022-08-18 3:40PM EDT2022-09-166.330.000.000.00-2,29000.00%
AMZN220923P001450002022-08-18 3:54PM EDT2022-09-237.200.000.000.00-1300.00%
AMZN220930P001450002022-08-18 1:38PM EDT2022-09-307.520.000.000.00-800.00%
AMZN221021P001450002022-08-18 3:40PM EDT2022-10-218.930.000.000.00-40400.00%
AMZN221118P001450002022-08-18 3:56PM EDT2022-11-1811.400.000.000.00-1500.00%
AMZN221216P001450002022-08-18 12:50PM EDT2022-12-1612.600.000.000.00-13300.00%
AMZN230120P001450002022-08-18 3:38PM EDT2023-01-2013.550.000.000.00-14200.00%
AMZN230217P001450002022-08-18 3:43PM EDT2023-02-1714.950.000.000.00-6000.00%
AMZN230317P001450002022-08-18 2:40PM EDT2023-03-1716.100.000.000.00-21800.00%
AMZN230616P001450002022-08-17 3:24PM EDT2023-06-1618.170.000.000.00-3400.00%
AMZN230721P001450002022-08-16 3:40PM EDT2023-07-2117.780.000.000.00-2200.00%
AMZN230915P001450002022-08-16 2:40PM EDT2023-09-1519.150.000.000.00-5100.00%
AMZN240119P001450002022-08-18 3:45PM EDT2024-01-1922.140.000.000.00-900.00%
AMZN240621P001450002022-08-18 12:49PM EDT2024-06-2124.610.000.000.00-300.00%