Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,57-0,78 (-0,86%)
Al 02:25PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C001700002022-12-07 1:57PM EST2022-12-090.010.000.010.00-111,086387.50%
AMZN221216C001700002022-12-02 1:24PM EST2022-12-160.010.000.010.00-25,060137.50%
AMZN230120C001700002022-12-09 1:50PM EST2023-01-200.020.010.030.00-19120,54866.41%
AMZN230217C001700002022-12-09 1:08PM EST2023-02-170.070.070.09-0.02-22.22%203,72659.77%
AMZN230317C001700002022-12-09 2:06PM EST2023-03-170.120.120.13-0.02-14.29%45,40053.52%
AMZN230421C001700002022-12-09 9:30AM EST2023-04-210.200.170.200.00-11,03749.02%
AMZN230616C001700002022-12-09 11:08AM EST2023-06-160.340.320.34+0.01+3.03%217,05444.58%
AMZN230721C001700002022-12-09 10:27AM EST2023-07-210.400.380.42-0.01-2.44%51,19842.38%
AMZN230915C001700002022-12-09 1:25PM EST2023-09-150.600.590.63-0.02-3.23%22,19540.70%
AMZN240119C001700002022-12-09 1:10PM EST2024-01-191.171.171.24-0.05-4.10%1522,80538.66%
AMZN240621C001700002022-12-08 10:10AM EST2024-06-212.482.182.480.00-13,30138.82%
AMZN250117C001700002022-12-09 11:28AM EST2025-01-174.153.904.35-0.15-3.49%21,78538.86%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P001700002022-12-08 2:36PM EST2022-12-0980.2380.4080.550.00-80478.13%
AMZN221216P001700002022-12-09 1:43PM EST2022-12-1680.5580.4080.75+4.30+5.64%80192.97%
AMZN230120P001700002022-12-09 12:53PM EST2023-01-2080.3780.3080.65+0.77+0.97%3,5743,58073.44%
AMZN230217P001700002022-10-28 2:22PM EST2023-02-1767.3576.2576.750.00-1,32500.00%
AMZN230317P001700002022-11-09 3:46PM EST2023-03-1783.6080.2080.750.00-2,187061.47%
AMZN230421P001700002022-11-29 12:42PM EST2023-04-2177.4080.1580.800.00-3054.08%
AMZN230616P001700002022-12-09 12:46PM EST2023-06-1680.2880.2080.80+0.53+0.66%29630045.46%
AMZN230721P001700002022-11-30 11:35AM EST2023-07-2177.6880.1081.150.00-2346.80%
AMZN230915P001700002022-11-30 3:49PM EST2023-09-1574.0080.0080.900.00-27038.92%
AMZN240119P001700002022-12-09 12:53PM EST2024-01-1980.4779.7581.15+0.97+1.22%77377334.89%
AMZN240621P001700002022-12-05 12:44PM EST2024-06-2178.9779.4581.350.00-2031.17%
AMZN250117P001700002022-12-06 11:33AM EST2025-01-1780.3578.5582.400.00-2031.40%