Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001550002022-08-12 3:59PM EDT2022-08-190.090.080.100.00-1,6969,39331.35%
AMZN220826C001550002022-08-12 3:59PM EDT2022-08-260.420.410.45+0.10+31.25%1,1123,63731.10%
AMZN220902C001550002022-08-12 3:43PM EDT2022-09-020.840.830.88+0.22+35.48%7132,66131.13%
AMZN220909C001550002022-08-12 3:54PM EDT2022-09-091.151.141.25+0.24+26.37%1571,17030.54%
AMZN220916C001550002022-08-12 3:59PM EDT2022-09-161.701.681.72+0.40+30.77%2,41518,16530.98%
AMZN220923C001550002022-08-12 3:58PM EDT2022-09-232.222.172.30+0.47+26.86%52235032.09%
AMZN221021C001550002022-08-12 3:59PM EDT2022-10-214.003.754.05+0.72+21.95%1814,07732.97%
AMZN221118C001550002022-08-12 3:53PM EDT2022-11-186.156.206.55+0.61+11.01%1313,16636.91%
AMZN221216C001550002022-08-12 3:53PM EDT2022-12-167.507.457.90+0.80+11.94%251,63736.73%
AMZN230120C001550002022-08-12 3:47PM EDT2023-01-208.958.909.40+0.80+9.82%7070,21436.52%
AMZN230217C001550002022-08-12 3:30PM EDT2023-02-1710.7511.0011.25+0.60+5.91%1851,22738.26%
AMZN230317C001550002022-08-12 3:09PM EDT2023-03-1711.6811.6012.30+0.78+7.16%154,55338.10%
AMZN230616C001550002022-08-12 2:20PM EDT2023-06-1614.9215.6015.95-0.18-1.19%105,30438.94%
AMZN230721C001550002022-08-12 3:52PM EDT2023-07-2116.3513.0017.05+0.88+5.69%175038.88%
AMZN230915C001550002022-08-10 11:55AM EDT2023-09-1518.4814.0021.600.00-1178343.65%
AMZN240119C001550002022-08-12 11:24AM EDT2024-01-1921.4321.2522.80+0.23+1.08%711,84939.80%
AMZN240621C001550002022-08-12 2:35PM EDT2024-06-2125.9322.6531.10+0.73+2.90%894745.73%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001550002022-08-12 3:30PM EDT2022-08-1912.3811.2011.75-2.27-15.49%751,32039.60%
AMZN220826P001550002022-08-11 11:55AM EDT2022-08-2613.8511.5013.100.00-2531048.17%
AMZN220902P001550002022-08-04 3:42PM EDT2022-09-0213.4511.7013.500.00-4343.12%
AMZN220916P001550002022-08-12 2:25PM EDT2022-09-1614.2512.7513.00-1.50-9.52%317,60829.71%
AMZN220923P001550002022-08-11 11:03AM EDT2022-09-2314.1213.1513.550.00-13030.82%
AMZN221021P001550002022-08-12 11:38AM EDT2022-10-2116.2514.5514.90-0.09-0.55%223,14230.29%
AMZN221118P001550002022-08-12 3:58PM EDT2022-11-1816.8516.5017.15-0.85-4.80%2336733.91%
AMZN221216P001550002022-08-12 12:30PM EDT2022-12-1619.0516.6017.95-0.57-2.91%232332.42%
AMZN230120P001550002022-08-12 2:51PM EDT2023-01-2019.6017.7020.10-0.50-2.49%1024,74834.53%
AMZN230217P001550002022-08-10 3:54PM EDT2023-02-1720.7019.7020.650.00-8741,00833.23%
AMZN230317P001550002022-08-12 3:57PM EDT2023-03-1720.9520.7021.00-1.90-8.32%199,57531.83%
AMZN230616P001550002022-08-10 12:17PM EDT2023-06-1623.8022.9523.300.00-33,64831.15%
AMZN230721P001550002022-08-05 9:43AM EDT2023-07-2125.8523.5524.750.00-4932.14%
AMZN230915P001550002022-08-12 3:54PM EDT2023-09-1525.2824.8525.95-3.08-10.86%381331.82%
AMZN240119P001550002022-08-12 12:08PM EDT2024-01-1928.1026.2527.30+0.36+1.30%137,68829.71%
AMZN240621P001550002022-08-10 9:42AM EDT2024-06-2129.7526.5032.350.00-3363132.60%