Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.211,11-49,99 (-2,21%)
Al 11:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1500.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C015000002022-04-22 11:55AM EDT2022-05-20674.40722.40731.450.00-148228.38%
AMZN220527C015000002022-05-04 2:59PM EDT2022-05-27610.50725.20735.050.00-117154.13%
AMZN220603C015000002022-05-16 12:05AM EDT2022-06-03613.45722.60730.600.00--4116.58%
AMZN220617C015000002022-05-12 12:51PM EDT2022-06-17663.00731.70738.300.00-718098.53%
AMZN220715C015000002022-05-13 3:16PM EDT2022-07-15766.50742.15750.200.00-1480.68%
AMZN220819C015000002022-05-12 9:48AM EDT2022-08-19650.00756.75764.150.00-1171.55%
AMZN220916C015000002022-05-06 10:19AM EDT2022-09-16868.14760.40773.000.00-42765.52%
AMZN221021C015000002022-03-14 12:01AM EDT2022-10-211,459.000.000.000.00--00.00%
AMZN230120C015000002022-05-16 9:30AM EDT2023-01-20825.30800.05811.00+4.81+0.59%1128656.21%
AMZN230317C015000002022-05-12 2:21PM EDT2023-03-17742.17820.55834.250.00-3755.47%
AMZN230616C015000002022-05-13 11:55AM EDT2023-06-16861.39847.50863.150.00-24353.67%
AMZN230915C015000002022-05-12 2:33PM EDT2023-09-15772.83870.80889.050.00-34852.22%
AMZN240119C015000002022-05-13 2:38PM EDT2024-01-19902.36903.05918.350.00-410550.70%
AMZN240621C015000002022-05-13 12:45PM EDT2024-06-21953.61941.00953.850.00-2550.42%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P015000002022-05-16 11:19AM EDT2022-05-200.070.050.08-0.08-53.33%115559107.42%
AMZN220527P015000002022-05-16 11:02AM EDT2022-05-270.760.410.89-0.18-19.15%6341787.01%
AMZN220603P015000002022-05-16 11:21AM EDT2022-06-032.011.802.22-0.09-4.29%3356280.09%
AMZN220617P015000002022-05-16 11:02AM EDT2022-06-176.305.556.15+0.52+9.00%2531,91172.31%
AMZN220715P015000002022-05-16 9:31AM EDT2022-07-1512.0012.1513.20-0.05-0.41%1212862.16%
AMZN220819P015000002022-05-13 3:30PM EDT2022-08-1923.7024.1025.850.00-89958.47%
AMZN220916P015000002022-05-13 2:03PM EDT2022-09-1633.1030.3532.200.00-713554.75%
AMZN221021P015000002022-05-13 3:01PM EDT2022-10-2137.5536.7540.000.00-611751.36%
AMZN221118P015000002022-05-16 10:04AM EDT2022-11-1848.4544.5048.15+2.70+5.90%11950.24%
AMZN230120P015000002022-05-16 10:20AM EDT2023-01-2054.5053.8056.65+0.60+1.11%41,35446.46%
AMZN230317P015000002022-05-13 3:36PM EDT2023-03-1766.5064.3069.300.00-1912845.11%
AMZN230616P015000002022-05-13 10:44AM EDT2023-06-1684.1278.3585.700.00-113642.94%
AMZN230915P015000002022-05-13 12:08PM EDT2023-09-1591.1889.3097.500.00-514040.79%
AMZN240119P015000002022-05-16 9:31AM EDT2024-01-19104.50104.30111.00-2.40-2.25%110638.40%
AMZN240621P015000002022-05-11 9:53AM EDT2024-06-21130.00118.50134.000.00-104537.32%