Italia markets close in 2 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.216,21-44,89 (-1,99%)
Alla chiusura: 04:00PM EDT
2.259,50 +43,29 (+1,95%)
Preborsa: 09:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C018000002022-05-16 10:25AM EDT2022-05-20453.100.000.000.00-5310.00%
AMZN220527C018000002022-05-12 9:41AM EDT2022-05-27289.250.000.000.00-1220.00%
AMZN220603C018000002022-05-05 9:30AM EDT2022-06-03351.580.000.000.00-10140.00%
AMZN220610C018000002022-05-16 12:08AM EDT2022-06-10361.580.000.000.00--100.00%
AMZN220617C018000002022-05-12 3:16PM EDT2022-06-17352.270.000.000.00-12800.00%
AMZN220715C018000002022-05-10 2:51PM EDT2022-07-15364.350.000.000.00-390.00%
AMZN220819C018000002022-05-12 11:11AM EDT2022-08-19440.010.000.000.00-270.00%
AMZN220916C018000002022-05-12 2:43PM EDT2022-09-16418.440.000.000.00-3160.00%
AMZN221021C018000002022-05-06 9:32AM EDT2022-10-21533.550.000.000.00-10120.00%
AMZN221118C018000002022-05-16 12:16AM EDT2022-11-18520.000.000.000.00--200.00%
AMZN230120C018000002022-05-16 1:00PM EDT2023-01-20558.000.000.000.00-47040.00%
AMZN230317C018000002022-04-27 10:20AM EDT2023-03-171,035.700.000.000.00-2290.00%
AMZN230616C018000002022-05-11 2:02PM EDT2023-06-16543.160.000.000.00-1290.00%
AMZN230915C018000002022-03-18 1:13PM EDT2023-09-151,506.251,353.001,370.700.00-29136.81%
AMZN240119C018000002022-05-12 11:02AM EDT2024-01-19685.590.000.000.00-5710.00%
AMZN240621C018000002022-05-16 3:29PM EDT2024-06-21749.000.000.000.00-1140.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P018000002022-05-16 3:59PM EDT2022-05-200.510.000.000.00-1,5691,18850.00%
AMZN220527P018000002022-05-16 3:58PM EDT2022-05-274.600.000.000.00-13123725.00%
AMZN220603P018000002022-05-16 3:48PM EDT2022-06-0310.050.000.000.00-2113312.50%
AMZN220610P018000002022-05-16 12:52PM EDT2022-06-1017.300.000.000.00-49112.50%
AMZN220617P018000002022-05-16 3:55PM EDT2022-06-1722.650.000.000.00-12435812.50%
AMZN220715P018000002022-05-16 3:15PM EDT2022-07-1538.500.000.000.00-5743312.50%
AMZN220819P018000002022-05-16 2:29PM EDT2022-08-1961.280.000.000.00-14566.25%
AMZN220916P018000002022-05-16 2:52PM EDT2022-09-1673.000.000.000.00-131516.25%
AMZN221021P018000002022-05-16 1:41PM EDT2022-10-2187.460.000.000.00-31836.25%
AMZN221118P018000002022-05-16 3:10PM EDT2022-11-18100.100.000.000.00-14466.25%
AMZN230120P018000002022-05-13 2:30PM EDT2023-01-20114.900.000.000.00-124316.25%
AMZN230317P018000002022-05-13 3:32PM EDT2023-03-17128.900.000.000.00-17903.13%
AMZN230616P018000002022-05-16 2:06PM EDT2023-06-16152.100.000.000.00-8853.13%
AMZN230915P018000002022-05-12 11:55AM EDT2023-09-15196.370.000.000.00-2173.13%
AMZN240119P018000002022-05-13 1:25PM EDT2024-01-19191.730.000.000.00-51813.13%
AMZN240621P018000002022-05-12 10:36AM EDT2024-06-21239.200.000.000.00-15403.13%