Italia markets open in 5 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,80-1,77 (-1,24%)
Alla chiusura: 04:00PM EDT
140,66 -0,14 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:172.50
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001725002022-08-05 3:31PM EDT2022-08-190.010.010.03-0.04-80.00%245,68545.70%
AMZN220826C001725002022-08-05 3:18PM EDT2022-08-260.050.040.06-0.05-50.00%1615939.65%
AMZN220902C001725002022-08-05 10:23AM EDT2022-09-020.170.090.12-0.02-10.53%4637.40%
AMZN220909C001725002022-08-04 3:13PM EDT2022-09-090.280.100.23+0.28--336.91%
AMZN220916C001725002022-08-04 10:47AM EDT2022-09-160.270.230.250.00-292,63134.08%
AMZN220923C001725002022-08-05 3:09PM EDT2022-09-230.370.320.40+0.37-519734.38%
AMZN221118C001725002022-08-04 3:15PM EDT2022-11-182.772.092.190.00-161,39335.95%
AMZN230120C001725002022-08-05 3:58PM EDT2023-01-203.953.904.00+0.96+32.11%49,25435.16%
AMZN230616C001725002022-08-05 12:02PM EDT2023-06-169.159.009.25+0.29+3.27%12,99137.43%
AMZN230915C001725002022-08-03 11:25AM EDT2023-09-1510.7011.7012.150.00-248938.17%
AMZN240119C001725002022-08-03 12:38PM EDT2024-01-1914.4515.1015.500.00-281,54438.44%
AMZN240621C001725002022-08-05 11:38AM EDT2024-06-2118.8518.9019.45-1.20-5.99%121439.04%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001725002022-07-06 3:51PM EDT2022-08-1958.2931.5531.800.00-40053.52%
AMZN220916P001725002022-08-03 1:06PM EDT2022-09-1633.0531.5531.900.00-3,7001,17432.81%
AMZN221118P001725002022-08-05 11:35AM EDT2022-11-1833.5532.6533.00-0.40-1.18%112,32830.75%
AMZN230120P001725002022-07-15 11:22AM EDT2023-01-2058.2633.6534.000.00-207,96128.81%
AMZN230616P001725002022-06-06 3:20PM EDT2023-06-1650.6058.7559.600.00-122,28073.19%
AMZN230915P001725002022-08-05 1:50PM EDT2023-09-1538.2538.0038.65-18.86-33.02%2266028.64%
AMZN240119P001725002022-08-05 1:50PM EDT2024-01-1939.9039.7540.35+1.05+2.70%92,17327.83%
AMZN240621P001725002022-08-05 1:51PM EDT2024-06-2141.7041.4042.35-1.25-2.91%2321527.32%