Italia markets close in 7 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,30+0,20 (+0,14%)
Alla chiusura: 04:00PM EDT
140,69 -1,61 (-1,13%)
Preborsa: 04:16AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001800002022-08-15 11:55AM EDT2022-08-190.010.000.000.00-20050.00%
AMZN220826C001800002022-08-17 11:29AM EDT2022-08-260.010.000.000.00-1025.00%
AMZN220902C001800002022-08-18 9:58AM EDT2022-09-020.010.000.000.00-6025.00%
AMZN220909C001800002022-08-18 3:47PM EDT2022-09-090.020.000.000.00-10025.00%
AMZN220916C001800002022-08-18 2:02PM EDT2022-09-160.040.000.000.00-38012.50%
AMZN220923C001800002022-08-18 9:43AM EDT2022-09-230.090.000.000.00-1012.50%
AMZN220930C001800002022-08-18 9:50AM EDT2022-09-300.140.000.000.00-2012.50%
AMZN221021C001800002022-08-18 3:07PM EDT2022-10-210.360.000.000.00-29012.50%
AMZN221118C001800002022-08-18 3:49PM EDT2022-11-181.120.000.000.00-73012.50%
AMZN221216C001800002022-08-18 3:52PM EDT2022-12-161.710.000.000.00-13806.25%
AMZN230120C001800002022-08-18 3:37PM EDT2023-01-202.600.000.000.00-47006.25%
AMZN230217C001800002022-08-18 11:49AM EDT2023-02-173.910.000.000.00-506.25%
AMZN230317C001800002022-08-17 2:07PM EDT2023-03-174.400.000.000.00-806.25%
AMZN230616C001800002022-08-18 10:41AM EDT2023-06-167.250.000.000.00-106.25%
AMZN230721C001800002022-08-18 9:30AM EDT2023-07-218.000.000.000.00-3006.25%
AMZN230915C001800002022-08-17 11:08AM EDT2023-09-159.740.000.000.00-306.25%
AMZN240119C001800002022-08-18 3:44PM EDT2024-01-1913.450.000.000.00-1203.13%
AMZN240621C001800002022-08-18 3:50PM EDT2024-06-2117.200.000.000.00-12103.13%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001800002022-08-10 2:09PM EDT2022-08-1937.500.000.000.00-4600.00%
AMZN220826P001800002022-08-11 3:48PM EDT2022-08-2639.730.000.000.00--00.00%
AMZN220916P001800002022-08-17 3:47PM EDT2022-09-1637.950.000.000.00-92000.00%
AMZN220923P001800002022-08-17 11:36AM EDT2022-09-2338.840.000.000.00-100.00%
AMZN220930P001800002022-08-11 9:39AM EDT2022-09-3036.450.000.000.00--00.00%
AMZN221021P001800002022-08-17 10:38AM EDT2022-10-2139.000.000.000.00-300.00%
AMZN221118P001800002022-08-05 12:13PM EDT2022-11-1839.800.000.000.00-700.00%
AMZN221216P001800002022-07-27 10:23AM EDT2022-12-1661.000.000.000.00-200.00%
AMZN230120P001800002022-08-17 2:58PM EDT2023-01-2038.530.000.000.00-700.00%
AMZN230217P001800002022-08-18 1:33PM EDT2023-02-1739.400.000.000.00-100.00%
AMZN230317P001800002022-08-17 12:12PM EDT2023-03-1740.830.000.000.00-1400.00%
AMZN230616P001800002022-08-18 3:55PM EDT2023-06-1641.350.000.000.00-100.00%
AMZN230721P001800002022-08-16 11:04AM EDT2023-07-2141.550.000.000.00-800.00%
AMZN230915P001800002022-08-12 9:53AM EDT2023-09-1543.850.000.000.00-2000.00%
AMZN240119P001800002022-08-18 1:43PM EDT2024-01-1944.050.000.000.00-3200.00%
AMZN240621P001800002022-08-18 11:49AM EDT2024-06-2145.700.000.000.00-100.00%