Italia markets open in 3 hours 22 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:145.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001450002022-11-29 11:40AM EST2022-12-020.010.000.010.00-1199162.50%
AMZN221209C001450002022-11-23 10:52AM EST2022-12-090.010.000.010.00-2713187.50%
AMZN221216C001450002022-11-29 3:46PM EST2022-12-160.010.010.02-0.01-50.00%810,78775.00%
AMZN221223C001450002022-11-29 11:27AM EST2022-12-230.020.010.02-0.01-33.33%218,94463.28%
AMZN221230C001450002022-11-29 11:14AM EST2022-12-300.020.020.05-0.01-33.33%121,23160.55%
AMZN230120C001450002022-11-29 3:40PM EST2023-01-200.080.080.10-0.02-20.00%21922,94652.44%
AMZN230217C001450002022-11-29 3:25PM EST2023-02-170.260.250.27-0.04-13.33%1543,68449.71%
AMZN230317C001450002022-11-29 2:59PM EST2023-03-170.420.400.45-0.02-4.55%4018,14746.78%
AMZN230421C001450002022-11-29 3:44PM EST2023-04-210.610.550.62-0.10-14.08%345,41543.21%
AMZN230616C001450002022-11-29 3:37PM EST2023-06-161.141.061.18-0.12-9.52%312,02842.15%
AMZN230721C001450002022-11-28 11:59AM EST2023-07-211.701.331.460.00-284240.94%
AMZN230915C001450002022-11-29 2:31PM EST2023-09-152.021.992.13-0.49-19.52%21,21740.65%
AMZN231020C001450002022-11-29 3:54PM EST2023-10-202.412.322.61-0.44-15.44%811,78740.72%
AMZN240119C001450002022-11-29 2:55PM EST2024-01-193.553.403.75-0.30-7.79%1049,41040.34%
AMZN240621C001450002022-11-29 11:30AM EST2024-06-215.635.555.95-0.28-4.74%47,06540.68%
AMZN250117C001450002022-11-29 1:29PM EST2025-01-178.558.659.00-0.90-9.52%311,23341.31%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001450002022-10-18 8:30AM EST2022-12-0226.3749.3049.650.00--00.00%
AMZN221209P001450002022-11-16 3:06PM EST2022-12-0948.1052.2552.850.00-200140.63%
AMZN221216P001450002022-11-04 9:46AM EST2022-12-1653.0552.3052.800.00-71104.40%
AMZN221223P001450002022-11-28 9:54AM EST2022-12-2349.1552.2552.950.00-1065.23%
AMZN230120P001450002022-11-29 11:08AM EST2023-01-2053.1052.3552.90+1.60+3.11%6070963.48%
AMZN230217P001450002022-11-25 10:13AM EST2023-02-1751.1152.2553.000.00-231153.71%
AMZN230317P001450002022-11-23 3:35PM EST2023-03-1750.5552.3052.850.00-2208242.87%
AMZN230421P001450002022-11-29 11:55AM EST2023-04-2152.8252.2052.80+1.67+3.26%21036.13%
AMZN230616P001450002022-11-28 10:12AM EST2023-06-1650.0552.1553.000.00-11,48234.13%
AMZN230721P001450002022-11-22 2:23PM EST2023-07-2152.2452.1052.950.00-4429330.81%
AMZN230915P001450002022-11-29 3:51PM EST2023-09-1552.7252.2053.15+0.57+1.09%42,61729.97%
AMZN231020P001450002022-11-28 12:37PM EST2023-10-2050.2552.1553.150.00-211128.32%
AMZN240119P001450002022-11-28 10:06AM EST2024-01-1950.0752.3053.300.00-215,51826.25%
AMZN240621P001450002022-11-29 1:05PM EST2024-06-2153.5052.4053.75+1.67+3.22%22,03024.96%
AMZN250117P001450002022-11-28 2:49PM EST2025-01-1752.1752.2554.800.00-262925.17%