Italia markets close in 6 hours 14 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
140,71 -1,59 (-1,12%)
Preborsa: 05:16AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001500002022-08-18 3:59PM EDT2022-08-190.020.000.000.00-14,744025.00%
AMZN220826C001500002022-08-18 3:59PM EDT2022-08-260.410.000.000.00-8,05006.25%
AMZN220902C001500002022-08-18 3:59PM EDT2022-09-021.000.000.000.00-3,62406.25%
AMZN220909C001500002022-08-18 3:52PM EDT2022-09-091.470.000.000.00-25706.25%
AMZN220916C001500002022-08-18 3:59PM EDT2022-09-162.160.000.000.00-3,14003.13%
AMZN220923C001500002022-08-18 3:55PM EDT2022-09-232.740.000.000.00-17503.13%
AMZN220930C001500002022-08-18 3:45PM EDT2022-09-303.400.000.000.00-30903.13%
AMZN221021C001500002022-08-18 3:57PM EDT2022-10-214.850.000.000.00-74903.13%
AMZN221118C001500002022-08-18 3:55PM EDT2022-11-187.420.000.000.00-18903.13%
AMZN221216C001500002022-08-18 2:13PM EDT2022-12-168.880.000.000.00-27301.56%
AMZN230120C001500002022-08-18 3:59PM EDT2023-01-2010.400.000.000.00-37201.56%
AMZN230217C001500002022-08-18 2:08PM EDT2023-02-1712.270.000.000.00-22601.56%
AMZN230317C001500002022-08-18 3:54PM EDT2023-03-1713.350.000.000.00-44301.56%
AMZN230616C001500002022-08-18 3:51PM EDT2023-06-1617.000.000.000.00-9801.56%
AMZN230721C001500002022-08-18 3:47PM EDT2023-07-2118.250.000.000.00-601.56%
AMZN230915C001500002022-08-18 1:51PM EDT2023-09-1520.410.000.000.00-201.56%
AMZN240119C001500002022-08-18 3:50PM EDT2024-01-1923.980.000.000.00-11600.78%
AMZN240621C001500002022-08-18 3:51PM EDT2024-06-2127.750.000.000.00-5000.78%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001500002022-08-18 3:59PM EDT2022-08-197.850.000.000.00-12600.00%
AMZN220826P001500002022-08-18 3:42PM EDT2022-08-267.900.000.000.00-6800.00%
AMZN220902P001500002022-08-18 3:59PM EDT2022-09-028.590.000.000.00-4200.00%
AMZN220909P001500002022-08-18 1:15PM EDT2022-09-099.250.000.000.00-1200.00%
AMZN220916P001500002022-08-18 3:59PM EDT2022-09-169.600.000.000.00-5800.00%
AMZN220923P001500002022-08-17 2:10PM EDT2022-09-2310.340.000.000.00-400.00%
AMZN220930P001500002022-08-17 3:05PM EDT2022-09-3010.380.000.000.00-800.00%
AMZN221021P001500002022-08-18 3:37PM EDT2022-10-2111.850.000.000.00-2800.00%
AMZN221118P001500002022-08-18 10:58AM EDT2022-11-1814.800.000.000.00-100.00%
AMZN221216P001500002022-08-18 1:45PM EDT2022-12-1615.130.000.000.00-700.00%
AMZN230120P001500002022-08-18 11:34AM EDT2023-01-2016.350.000.000.00-1300.00%
AMZN230217P001500002022-08-18 3:43PM EDT2023-02-1717.600.000.000.00-1,12300.00%
AMZN230317P001500002022-08-18 3:44PM EDT2023-03-1718.350.000.000.00-16900.00%
AMZN230616P001500002022-08-18 3:55PM EDT2023-06-1620.850.000.000.00-7100.00%
AMZN230721P001500002022-08-10 11:18AM EDT2023-07-2121.650.000.000.00-500.00%
AMZN230915P001500002022-08-18 3:01PM EDT2023-09-1522.700.000.000.00-16000.00%
AMZN240119P001500002022-08-18 3:22PM EDT2024-01-1924.800.000.000.00-2300.00%
AMZN240621P001500002022-08-16 3:52PM EDT2024-06-2125.870.000.000.00-4100.00%