Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,46+4,63 (+3,36%)
Al 02:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:167.50
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001675002022-08-10 12:03PM EDT2022-08-190.020.010.020.00-26,32639.06%
AMZN220826C001675002022-08-10 1:52PM EDT2022-08-260.060.050.06+0.02+50.00%1220534.47%
AMZN220902C001675002022-08-10 1:07PM EDT2022-09-020.140.120.13+0.03+27.27%43632.62%
AMZN220909C001675002022-08-10 12:38PM EDT2022-09-090.230.200.23+0.07+43.75%13231.74%
AMZN220916C001675002022-08-10 12:31PM EDT2022-09-160.370.350.37+0.10+37.04%527,37431.49%
AMZN220923C001675002022-08-10 11:43AM EDT2022-09-230.550.510.59+0.17+44.74%224332.13%
AMZN221118C001675002022-08-08 10:20AM EDT2022-11-183.102.952.980.00-150735.10%
AMZN230120C001675002022-08-09 12:13PM EDT2023-01-204.105.155.200.00-457,30334.86%
AMZN230616C001675002022-08-10 12:44PM EDT2023-06-1610.9510.8510.95+1.90+20.99%12,92537.32%
AMZN230915C001675002022-08-08 12:21PM EDT2023-09-1512.8013.7014.000.00-3060038.10%
AMZN240119C001675002022-08-04 10:38AM EDT2024-01-1916.2217.2517.500.00-111,79238.43%
AMZN240621C001675002022-08-10 10:04AM EDT2024-06-2121.0021.2021.60+1.90+9.95%832939.11%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001675002022-08-10 10:07AM EDT2022-08-1925.5024.8025.05-4.40-14.72%47035.94%
AMZN220909P001675002022-08-03 3:15PM EDT2022-09-0927.6223.8525.950.00-101043.19%
AMZN220916P001675002022-08-03 11:35AM EDT2022-09-1629.0524.7025.150.00-506025.29%
AMZN221118P001675002022-08-05 12:02PM EDT2022-11-1829.1026.6526.950.00-612929.92%
AMZN230120P001675002022-08-09 10:01AM EDT2023-01-2033.0628.1028.300.00-2024,98028.55%
AMZN230616P001675002022-08-01 10:11AM EDT2023-06-1634.6531.6032.000.00-230,77829.18%
AMZN230915P001675002022-08-05 1:50PM EDT2023-09-1534.7033.2533.750.00-2849928.88%
AMZN240119P001675002022-08-10 1:32PM EDT2024-01-1935.4035.1535.55-3.10-8.05%21,41928.00%
AMZN240621P001675002022-08-08 12:38PM EDT2024-06-2139.1037.0537.500.00-5717827.26%