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:160.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001600002022-08-12 3:59PM EDT2022-08-190.020.020.03-0.02-50.00%7048,36934.77%
AMZN220826C001600002022-08-12 3:59PM EDT2022-08-260.130.130.19+0.01+8.33%2892,49933.06%
AMZN220902C001600002022-08-12 3:47PM EDT2022-09-020.310.340.37+0.02+6.90%2281,94931.15%
AMZN220909C001600002022-08-12 3:58PM EDT2022-09-090.560.540.59+0.13+30.23%2301,56630.32%
AMZN220916C001600002022-08-12 3:59PM EDT2022-09-160.890.880.91+0.21+30.88%74112,81230.69%
AMZN220923C001600002022-08-12 3:59PM EDT2022-09-231.261.221.30+0.26+26.00%3822431.42%
AMZN221021C001600002022-08-12 3:49PM EDT2022-10-212.522.642.71+0.28+12.50%1,33118,23532.22%
AMZN221118C001600002022-08-12 3:58PM EDT2022-11-184.794.704.85+0.65+15.70%4274,87135.80%
AMZN221216C001600002022-08-12 3:23PM EDT2022-12-165.685.806.10+0.53+10.29%933,72935.69%
AMZN230120C001600002022-08-12 3:55PM EDT2023-01-207.407.157.60+0.85+12.98%16822,43235.80%
AMZN230217C001600002022-08-12 3:15PM EDT2023-02-178.969.159.35+0.66+7.95%7997337.48%
AMZN230317C001600002022-08-12 2:50PM EDT2023-03-179.669.7510.50+0.56+6.15%586,62837.67%
AMZN230616C001600002022-08-11 11:11AM EDT2023-06-1612.9911.8013.950.00-506,95938.28%
AMZN230721C001600002022-08-12 3:30PM EDT2023-07-2114.4011.2017.10+0.50+3.60%231741.97%
AMZN230915C001600002022-08-12 1:15PM EDT2023-09-1515.8212.9017.10-0.48-2.94%276738.92%
AMZN240119C001600002022-08-12 2:12PM EDT2024-01-1919.7519.5021.15+0.13+0.66%267,70639.82%
AMZN240621C001600002022-08-12 12:34PM EDT2024-06-2123.3922.0026.95+0.34+1.48%122,97842.46%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001600002022-08-12 2:52PM EDT2022-08-1917.8816.1016.80+0.13+0.73%924053.27%
AMZN220826P001600002022-08-11 3:59PM EDT2022-08-2619.5515.0017.850.00-612455.84%
AMZN220902P001600002022-08-10 9:57AM EDT2022-09-0218.6414.8017.950.00-81046.70%
AMZN220909P001600002022-08-05 3:16PM EDT2022-09-0920.0516.3517.300.00-1233.64%
AMZN220916P001600002022-08-12 2:20PM EDT2022-09-1618.6517.0017.25-0.30-1.58%104,47329.57%
AMZN220923P001600002022-08-11 10:00AM EDT2022-09-2317.5017.0017.650.00-257530.62%
AMZN221021P001600002022-08-12 10:29AM EDT2022-10-2120.4518.2018.80-0.05-0.24%161,70530.37%
AMZN221118P001600002022-08-12 1:20PM EDT2022-11-1821.5019.9520.60-3.54-14.14%624433.12%
AMZN221216P001600002022-08-12 2:05PM EDT2022-12-1622.3220.6521.45-1.24-5.26%712132.09%
AMZN230120P001600002022-08-12 3:41PM EDT2023-01-2022.5021.6522.25-0.95-4.05%1642,81630.73%
AMZN230217P001600002022-08-12 2:13PM EDT2023-02-1724.4023.1023.60+1.40+6.09%3024831.90%
AMZN230317P001600002022-08-10 9:50AM EDT2023-03-1724.5022.8025.150.00-21,41933.47%
AMZN230616P001600002022-08-10 3:02PM EDT2023-06-1627.0023.2028.900.00-204,00235.42%
AMZN230721P001600002022-08-10 10:19AM EDT2023-07-2128.0026.5527.000.00-20630.08%
AMZN230915P001600002022-08-10 1:04PM EDT2023-09-1528.7524.1528.200.00-101,54729.94%
AMZN240119P001600002022-08-10 3:03PM EDT2024-01-1930.7027.7530.650.00-305,97729.72%
AMZN240621P001600002022-08-12 1:31PM EDT2024-06-2133.1829.3035.30+0.06+0.18%12,60432.11%