Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,83-1,58 (-1,13%)
Alla chiusura: 04:00PM EDT
137,90 +0,07 (+0,05%)
Dopo ore: 05:03PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:152.50
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220812C001525002022-08-09 3:59PM EDT2022-08-120.030.020.03-0.04-57.14%1,1804,50543.36%
AMZN220819C001525002022-08-09 3:57PM EDT2022-08-190.190.190.20-0.13-40.62%68211,35035.94%
AMZN220826C001525002022-08-09 3:33PM EDT2022-08-260.480.270.50-0.19-28.36%41865834.79%
AMZN220902C001525002022-08-09 3:32PM EDT2022-09-020.830.600.86-0.22-20.95%24236334.47%
AMZN220909C001525002022-08-09 2:06PM EDT2022-09-091.161.081.17-0.20-14.71%3722533.67%
AMZN220916C001525002022-08-09 3:41PM EDT2022-09-161.511.501.55-0.32-17.49%2116,33133.69%
AMZN220923C001525002022-08-09 3:26PM EDT2022-09-231.911.862.00-0.32-14.35%367734.24%
AMZN221021C001525002022-08-09 1:47PM EDT2022-10-213.363.403.50-0.49-12.73%2977734.56%
AMZN221118C001525002022-08-08 11:57AM EDT2022-11-186.555.455.600.00-335637.57%
AMZN230120C001525002022-08-09 2:19PM EDT2023-01-208.038.058.20-0.72-8.23%16525,88836.99%
AMZN230616C001525002022-08-08 10:50AM EDT2023-06-1616.0214.0514.300.00-159339.12%
AMZN230915C001525002022-08-05 11:01AM EDT2023-09-1519.2516.9517.300.00-445239.62%
AMZN240119C001525002022-08-09 12:30PM EDT2024-01-1920.5320.5520.85-2.77-11.89%21,98939.94%
AMZN240621C001525002022-08-09 12:04PM EDT2024-06-2124.6024.3524.75-1.25-4.84%417240.34%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220812P001525002022-08-09 10:13AM EDT2022-08-1216.0614.6014.85+2.66+19.85%410958.40%
AMZN220819P001525002022-08-08 2:49PM EDT2022-08-1914.0514.7014.900.00-2327137.01%
AMZN220826P001525002022-08-08 9:41AM EDT2022-08-2610.0512.3017.850.00-1366.97%
AMZN220902P001525002022-08-09 10:16AM EDT2022-09-0216.0012.7017.95+4.00+33.33%2257.65%
AMZN220916P001525002022-08-09 1:58PM EDT2022-09-1616.0015.7516.05+0.75+4.92%72,37632.31%
AMZN221021P001525002022-08-08 10:03AM EDT2022-10-2113.3517.2517.600.00-21,80331.81%
AMZN221118P001525002022-06-06 10:04AM EDT2022-11-1829.7039.1039.750.00-2040104.46%
AMZN230120P001525002022-08-08 10:13AM EDT2023-01-2017.5520.8021.050.00-9918,44731.83%
AMZN230616P001525002022-08-08 9:43AM EDT2023-06-1625.2524.7525.00+3.40+15.56%11,13231.24%
AMZN230915P001525002022-08-08 12:11PM EDT2023-09-1525.5526.4526.800.00-943830.66%
AMZN240119P001525002022-08-09 9:39AM EDT2024-01-1928.8028.4028.75+2.85+10.98%22,39929.74%
AMZN240621P001525002022-08-05 12:21PM EDT2024-06-2129.2630.4030.750.00-123728.84%