Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,24-3,54 (-2,45%)
Al 12:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001700002022-08-16 9:31AM EDT2022-08-190.010.000.010.00-106,51468.75%
AMZN220826C001700002022-08-17 9:59AM EDT2022-08-260.020.010.020.00-24,25444.14%
AMZN220902C001700002022-08-17 11:56AM EDT2022-09-020.050.040.05-0.02-28.57%81,10837.70%
AMZN220909C001700002022-08-17 10:00AM EDT2022-09-090.100.080.10-0.03-23.08%2130935.06%
AMZN220916C001700002022-08-17 11:35AM EDT2022-09-160.180.170.18-0.10-35.71%28329,78633.89%
AMZN220923C001700002022-08-17 10:43AM EDT2022-09-230.310.280.31-0.13-29.55%148333.81%
AMZN220930C001700002022-08-17 11:53AM EDT2022-09-300.390.410.44-0.21-35.00%4043033.37%
AMZN221021C001700002022-08-17 11:47AM EDT2022-10-210.900.910.92-0.33-26.83%1734,47332.76%
AMZN221118C001700002022-08-17 11:16AM EDT2022-11-182.232.202.23-0.50-18.32%273,34535.68%
AMZN221216C001700002022-08-17 10:55AM EDT2022-12-163.053.053.10-0.70-18.67%1953,51335.22%
AMZN230120C001700002022-08-17 11:40AM EDT2023-01-204.164.154.20-0.89-17.62%19618,55034.99%
AMZN230217C001700002022-08-17 11:06AM EDT2023-02-175.655.605.70-1.20-17.52%2287136.79%
AMZN230317C001700002022-08-17 11:55AM EDT2023-03-176.456.456.55-1.05-14.00%1834,90936.59%
AMZN230616C001700002022-08-17 12:10PM EDT2023-06-169.509.409.55-1.22-11.38%6087,29437.07%
AMZN230721C001700002022-08-16 1:44PM EDT2023-07-2112.1410.3510.700.00-101,12637.37%
AMZN230915C001700002022-08-16 2:49PM EDT2023-09-1513.4212.3512.500.00-282,15937.83%
AMZN240119C001700002022-08-17 9:43AM EDT2024-01-1916.0515.8016.10-1.35-7.76%1619,39138.42%
AMZN240621C001700002022-08-16 2:35PM EDT2024-06-2121.9819.7520.100.00-801,26639.02%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001700002022-08-11 12:32PM EDT2022-08-1927.7628.7028.900.00-2087.50%
AMZN220826P001700002022-08-15 10:39AM EDT2022-08-2628.2528.6028.900.00-16157.23%
AMZN220902P001700002022-08-17 10:15AM EDT2022-09-0228.2528.6028.85+3.25+13.00%1841.02%
AMZN220909P001700002022-08-05 11:43AM EDT2022-09-0929.8528.7528.900.00-1037.01%
AMZN220916P001700002022-08-10 11:45AM EDT2022-09-1627.6528.7028.950.00-71,21034.28%
AMZN221021P001700002022-08-16 3:50PM EDT2022-10-2125.4029.1029.400.00-2039329.98%
AMZN221118P001700002022-08-09 10:42AM EDT2022-11-1833.6230.0030.150.00-11,65230.79%
AMZN221216P001700002022-08-16 9:46AM EDT2022-12-1628.5030.4030.700.00-197929.94%
AMZN230120P001700002022-08-17 10:10AM EDT2023-01-2030.3031.1031.25+2.47+8.88%18,41428.71%
AMZN230217P001700002022-08-17 10:14AM EDT2023-02-1731.5532.1032.30+1.55+5.17%2796830.12%
AMZN230317P001700002022-08-17 10:14AM EDT2023-03-1731.9032.5532.75+0.15+0.47%52,01129.44%
AMZN230616P001700002022-08-16 2:29PM EDT2023-06-1631.2034.1534.600.00-262,23229.05%
AMZN230721P001700002022-08-16 11:04AM EDT2023-07-2133.9534.6035.150.00-86728.69%
AMZN230915P001700002022-08-16 2:24PM EDT2023-09-1532.7535.7036.150.00-81,25628.52%
AMZN240119P001700002022-08-17 9:37AM EDT2024-01-1936.4737.5537.80+0.79+2.21%116,44327.54%
AMZN240621P001700002022-08-16 3:55PM EDT2024-06-2137.6539.4039.850.00-2041627.05%