Italia markets close in 7 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.216,21-44,89 (-1,99%)
Alla chiusura: 04:00PM EDT
2.254,00 +37,79 (+1,71%)
Preborsa: 04:09AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C016000002022-04-21 9:30AM EDT2022-05-201,500.000.000.000.00-300.00%
AMZN220603C016000002022-05-16 3:51PM EDT2022-06-03624.150.000.000.00-500.00%
AMZN220610C016000002022-05-13 2:01PM EDT2022-06-10628.200.000.000.00-500.00%
AMZN220617C016000002022-05-11 1:54PM EDT2022-06-17637.540.000.000.00-100.00%
AMZN220715C016000002022-05-05 3:25PM EDT2022-07-15732.430.000.000.00-100.00%
AMZN220819C016000002022-05-16 3:31PM EDT2022-08-19664.000.000.000.00-200.00%
AMZN220916C016000002022-05-10 9:30AM EDT2022-09-16681.070.000.000.00-100.00%
AMZN221021C016000002022-04-28 3:28PM EDT2022-10-211,338.410.000.000.00-200.00%
AMZN230120C016000002022-05-16 3:35PM EDT2023-01-20716.560.000.000.00-100.00%
AMZN230317C016000002022-05-05 3:30PM EDT2023-03-17815.000.000.000.00-800.00%
AMZN230616C016000002022-05-13 11:52AM EDT2023-06-16784.350.000.000.00-200.00%
AMZN230915C016000002022-05-09 11:53AM EDT2023-09-15804.000.000.000.00-200.00%
AMZN240119C016000002022-05-16 3:28PM EDT2024-01-19835.000.000.000.00-200.00%
AMZN240621C016000002022-05-16 9:30AM EDT2024-06-21902.930.000.000.00-200.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P016000002022-05-16 3:42PM EDT2022-05-200.070.000.000.00-103050.00%
AMZN220527P016000002022-05-16 3:51PM EDT2022-05-271.060.000.000.00-96025.00%
AMZN220603P016000002022-05-16 3:17PM EDT2022-06-032.940.000.000.00-7025.00%
AMZN220610P016000002022-05-16 3:57PM EDT2022-06-105.800.000.000.00-67025.00%
AMZN220617P016000002022-05-16 3:12PM EDT2022-06-178.450.000.000.00-12025.00%
AMZN220715P016000002022-05-16 3:58PM EDT2022-07-1519.550.000.000.00-11012.50%
AMZN220819P016000002022-05-16 1:34PM EDT2022-08-1934.550.000.000.00-4012.50%
AMZN220916P016000002022-05-16 10:46AM EDT2022-09-1642.400.000.000.00-1012.50%
AMZN221021P016000002022-05-12 1:52PM EDT2022-10-2176.140.000.000.00-106.25%
AMZN221118P016000002022-05-16 10:59AM EDT2022-11-1863.000.000.000.00-406.25%
AMZN230120P016000002022-05-16 10:41AM EDT2023-01-2071.500.000.000.00-106.25%
AMZN230317P016000002022-05-12 10:20AM EDT2023-03-17104.350.000.000.00-206.25%
AMZN230616P016000002022-05-16 3:41PM EDT2023-06-16102.470.000.000.00-206.25%
AMZN230915P016000002022-05-11 12:46PM EDT2023-09-15129.240.000.000.00-106.25%
AMZN240119P016000002022-05-12 10:01AM EDT2024-01-19163.000.000.000.00-1206.25%
AMZN240621P016000002022-05-11 12:39PM EDT2024-06-21166.000.000.000.00-103.13%