Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.239,75-21,35 (-0,94%)
Al 12:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1480.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C014800002022-05-12 9:36AM EDT2022-05-20590.70743.25748.800.00-6470.00%
AMZN220527C014800002022-05-10 9:33AM EDT2022-05-27759.90741.85749.500.00-450.00%
AMZN220617C014800002022-05-11 12:45PM EDT2022-06-17663.50747.95754.200.00-100.00%
AMZN220715C014800002022-04-22 9:33AM EDT2022-07-151,502.00757.00764.550.00-1254.16%
AMZN220916C014800002022-03-14 12:09AM EDT2022-09-161,469.000.000.000.00--00.00%
AMZN230120C014800002022-04-06 2:54PM EDT2023-01-201,729.13877.85891.000.00-210965.73%
AMZN230616C014800002022-05-13 11:53AM EDT2023-06-16873.70859.00876.100.00-101350.61%
AMZN230915C014800002022-05-13 10:45AM EDT2023-09-15882.15881.50898.900.00-2649.40%
AMZN240119C014800002022-05-13 2:39PM EDT2024-01-19918.23911.10928.400.00-41548.20%
AMZN240621C014800002022-05-06 3:46PM EDT2024-06-211,031.69951.55965.250.00-1147.60%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P014800002022-05-16 9:54AM EDT2022-05-200.020.020.07-0.18-90.00%144110.94%
AMZN220527P014800002022-05-16 9:42AM EDT2022-05-270.500.290.91-0.42-45.65%501991.36%
AMZN220617P014800002022-05-12 11:00AM EDT2022-06-1710.755.005.550.00-325374.92%
AMZN220715P014800002022-05-13 1:44PM EDT2022-07-1512.4811.2012.350.00-11464.40%
AMZN220819P014800002022-05-12 11:04AM EDT2022-08-1928.6422.6024.800.00-41660.54%
AMZN220916P014800002022-05-09 9:40AM EDT2022-09-1627.8028.6530.600.00-1956.55%
AMZN221021P014800002022-05-10 11:31AM EDT2022-10-2145.0034.7537.700.00-21252.88%
AMZN221118P014800002022-05-11 10:00AM EDT2022-11-1851.3641.8045.350.00-11451.56%
AMZN230120P014800002022-05-13 10:15AM EDT2023-01-2056.5351.1553.800.00-286647.72%
AMZN230317P014800002022-05-12 9:48AM EDT2023-03-1781.0561.1066.300.00-68246.33%
AMZN230616P014800002022-05-12 10:12AM EDT2023-06-1693.5175.3582.050.00-42043.99%
AMZN230915P014800002022-04-29 2:32PM EDT2023-09-1559.8985.0093.500.00-17341.75%
AMZN240119P014800002022-05-09 3:29PM EDT2024-01-19111.53100.50106.700.00-53039.27%
AMZN240621P014800002022-05-04 3:08PM EDT2024-06-2181.00114.55129.000.00-1338.09%