Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.245,75+29,54 (+1,33%)
Al 01:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1680.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C016800002022-05-09 2:07PM EDT2022-05-20505.70568.45573.900.00-538159.71%
AMZN220527C016800002022-05-16 12:08AM EDT2022-05-27440.95570.10577.000.00--4103.49%
AMZN220617C016800002022-05-12 2:18PM EDT2022-06-17458.30578.80585.600.00-227971.98%
AMZN220715C016800002022-05-10 3:17PM EDT2022-07-15544.90590.90597.500.00-1561.08%
AMZN220916C016800002021-11-19 11:06AM EDT2022-09-162,058.451,736.001,753.000.00-18388.67%
AMZN221021C016800002022-04-28 3:28PM EDT2022-10-211,262.78636.15646.800.00-2052.86%
AMZN230120C016800002022-05-05 9:32AM EDT2023-01-20838.00672.10681.350.00-15250.57%
AMZN230317C016800002022-05-04 2:07PM EDT2023-03-17849.50692.85706.850.00-11750.29%
AMZN230616C016800002022-05-10 12:40PM EDT2023-06-16669.05725.90742.350.00-222749.54%
AMZN230915C016800002022-05-03 12:55PM EDT2023-09-15954.30753.50771.300.00-7848.55%
AMZN240119C016800002022-05-17 11:03AM EDT2024-01-19789.12791.60806.30-807.52-50.58%22247.38%
AMZN240621C016800002022-05-10 11:16AM EDT2024-06-21772.35835.50849.500.00--246.84%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P016800002022-05-17 12:40PM EDT2022-05-200.080.000.09-0.17-68.00%220288.87%
AMZN220527P016800002022-05-17 11:02AM EDT2022-05-271.100.801.17-0.58-34.52%911173.60%
AMZN220603P016800002022-05-17 9:53AM EDT2022-06-033.502.493.00-1.70-32.69%11466.82%
AMZN220610P016800002022-05-16 11:09AM EDT2022-06-1010.005.156.000.00-111364.22%
AMZN220617P016800002022-05-17 12:11PM EDT2022-06-179.758.609.20-2.88-22.80%321462.40%
AMZN220715P016800002022-05-17 12:33PM EDT2022-07-1519.0518.8519.65-6.45-25.29%23154.76%
AMZN220819P016800002022-05-13 11:44AM EDT2022-08-1946.2436.7538.700.00-11952.99%
AMZN220916P016800002022-05-13 12:12PM EDT2022-09-1652.5345.3047.400.00-222750.28%
AMZN221021P016800002022-05-11 3:48PM EDT2022-10-2186.0054.6557.900.00-11647.66%
AMZN221118P016800002022-05-13 10:45AM EDT2022-11-1880.0064.9068.500.00-1746.83%
AMZN230120P016800002022-05-13 1:40PM EDT2023-01-2088.5078.1580.050.00-531143.09%
AMZN230317P016800002022-05-12 1:01PM EDT2023-03-17125.3191.2596.200.00-61842.09%
AMZN230616P016800002022-05-03 10:52AM EDT2023-06-1676.60108.80115.200.00-17540.06%
AMZN230915P016800002022-02-02 4:39PM EDT2023-09-1544.9751.3057.600.00-845127.10%
AMZN240119P016800002022-05-13 2:40PM EDT2024-01-19156.30141.00150.200.00-33836.62%
AMZN240621P016800002022-05-09 3:52PM EDT2024-06-21187.00160.65174.500.00-8935.40%