Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,41-0,72 (-0,76%)
Alla chiusura: 01:00PM EST
93,57 +0,16 (+0,17%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001600002022-11-15 11:05AM EST2022-12-020.010.000.010.00-6116125.00%
AMZN221209C001600002022-11-15 2:22PM EST2022-12-090.020.000.010.00-1087.50%
AMZN221216C001600002022-11-23 2:47PM EST2022-12-160.010.000.010.00-7071.88%
AMZN230120C001600002022-11-25 12:56PM EST2023-01-200.060.050.06+0.01+20.00%16055.27%
AMZN230217C001600002022-11-23 2:49PM EST2023-02-170.170.150.18+0.01+6.25%2051.90%
AMZN230317C001600002022-11-25 11:35AM EST2023-03-170.240.230.25-0.02-7.69%33047.80%
AMZN230421C001600002022-11-23 3:31PM EST2023-04-210.360.330.360.00-3044.24%
AMZN230616C001600002022-11-25 10:22AM EST2023-06-160.690.640.68-0.01-1.43%6042.19%
AMZN230721C001600002022-11-25 12:21PM EST2023-07-210.840.790.85-0.01-1.18%2741,24640.74%
AMZN230915C001600002022-11-25 12:03PM EST2023-09-151.231.181.26-0.08-6.11%40039.89%
AMZN240119C001600002022-11-25 10:54AM EST2024-01-192.322.202.34-0.03-1.28%17038.90%
AMZN240621C001600002022-11-25 10:17AM EST2024-06-214.203.904.20+0.15+3.70%1039.55%
AMZN250117C001600002022-11-25 12:51PM EST2025-01-176.506.306.95-0.20-2.99%9040.37%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001600002022-10-21 11:41AM EST2022-12-0242.6565.6566.000.00-200.00%
AMZN221216P001600002022-11-25 11:25AM EST2022-12-1666.2566.3066.75+0.65+0.99%300103.52%
AMZN230120P001600002022-11-23 3:44PM EST2023-01-2065.8066.2566.700.00-19,235060.35%
AMZN230217P001600002022-11-25 10:27AM EST2023-02-1766.1066.2066.80+0.55+0.84%10053.91%
AMZN230317P001600002022-11-23 3:32PM EST2023-03-1766.1566.2066.900.00-109049.56%
AMZN230421P001600002022-11-23 3:32PM EST2023-04-2166.0566.1566.800.00-3,006040.82%
AMZN230616P001600002022-11-23 3:22PM EST2023-06-1665.2066.0566.800.00-1,004034.79%
AMZN230721P001600002022-11-23 3:22PM EST2023-07-2166.1566.1567.100.00-451037.06%
AMZN230915P001600002022-11-23 3:39PM EST2023-09-1566.3566.2067.050.00-2,117032.79%
AMZN240119P001600002022-11-25 9:47AM EST2024-01-1966.5565.8067.05+1.25+1.91%3027.48%
AMZN240621P001600002022-11-25 11:28AM EST2024-06-2166.3565.4067.15-0.55-0.82%4024.39%
AMZN250117P001600002022-11-25 10:31AM EST2025-01-1765.9065.0567.90-1.19-1.77%9024.79%