Italia markets open in 4 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.307,37+91,16 (+4,11%)
Alla chiusura: 04:00PM EDT
2.310,75 +3,38 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1660.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C016600002022-04-04 1:04PM EDT2022-05-201,671.15854.90863.450.00-1519664.80%
AMZN220527C016600002022-05-05 9:30AM EDT2022-05-27802.10645.60652.550.00--592.66%
AMZN220603C016600002022-05-09 9:36AM EDT2022-06-03520.89646.95654.350.00-4478.55%
AMZN220610C016600002022-05-16 12:08AM EDT2022-06-10601.85648.80657.400.00--572.87%
AMZN220617C016600002022-05-12 9:31AM EDT2022-06-17467.65652.95659.350.00-2213569.72%
AMZN220715C016600002022-02-14 1:01AM EDT2022-07-151,585.500.000.000.00--00.00%
AMZN220916C016600002022-03-24 2:06PM EDT2022-09-161,626.121,245.801,255.550.00-216208.11%
AMZN221021C016600002022-05-09 3:51PM EDT2022-10-21591.58702.60714.750.00-2252.76%
AMZN221118C016600002022-05-16 1:11PM EDT2022-11-18652.80714.30725.200.00-1151.70%
AMZN230120C016600002022-05-12 1:55PM EDT2023-01-20574.54737.30747.500.00-25550.90%
AMZN230317C016600002022-03-24 2:05PM EDT2023-03-171,664.871,290.751,308.050.00-410140.42%
AMZN230616C016600002022-02-25 2:26PM EDT2023-06-161,473.601,701.001,720.500.00-214196.40%
AMZN230915C016600002022-02-24 4:05PM EDT2023-09-151,440.801,724.501,743.000.00-26181.48%
AMZN240119C016600002022-04-19 10:17AM EDT2024-01-191,575.00852.65869.900.00-22547.81%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P016600002022-05-17 3:57PM EDT2022-05-200.030.020.04-0.21-87.50%554111.72%
AMZN220527P016600002022-05-17 3:45PM EDT2022-05-270.590.320.86-0.96-61.94%9615080.84%
AMZN220603P016600002022-05-17 12:08PM EDT2022-06-032.781.772.10-1.45-34.28%54572.41%
AMZN220610P016600002022-05-16 1:15PM EDT2022-06-107.803.004.250.00-1867.24%
AMZN220617P016600002022-05-17 3:40PM EDT2022-06-176.496.006.65-5.06-43.81%1220165.35%
AMZN220715P016600002022-05-17 1:29PM EDT2022-07-1516.6213.8015.15-5.13-23.59%22456.45%
AMZN220819P016600002022-05-02 9:45AM EDT2022-08-1927.0029.2031.450.00-31254.28%
AMZN220916P016600002022-05-12 2:27PM EDT2022-09-1676.0436.4038.900.00-166450.85%
AMZN221021P016600002022-05-09 3:40PM EDT2022-10-2172.7044.7048.650.00-22448.69%
AMZN221118P016600002022-05-05 3:03PM EDT2022-11-1860.0053.9058.100.00--147.70%
AMZN230120P016600002022-05-17 10:36AM EDT2023-01-2079.9066.2569.25-5.95-6.93%19443.93%
AMZN230317P016600002022-05-12 10:56AM EDT2023-03-17111.2578.5084.200.00-2542.82%
AMZN230616P016600002022-05-12 9:41AM EDT2023-06-16153.1195.25102.450.00-12440.75%
AMZN230915P016600002022-05-06 9:37AM EDT2023-09-15122.70107.95118.050.00-34939.09%
AMZN240119P016600002022-05-10 12:41PM EDT2024-01-19164.10125.85137.750.00-183037.41%
AMZN240621P016600002022-04-28 1:05PM EDT2024-06-2184.30147.00159.000.00-3235.84%