Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.241,63+25,42 (+1,15%)
Al 01:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1820.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C018200002022-05-10 10:20AM EDT2022-05-20414.95433.05438.950.00-19152.17%
AMZN220527C018200002022-05-05 3:36PM EDT2022-05-27519.60436.75443.200.00--498.10%
AMZN220603C018200002022-05-05 9:30AM EDT2022-06-03637.10439.35446.300.00--479.96%
AMZN220617C018200002022-05-09 10:49AM EDT2022-06-17446.58451.75457.700.00-255769.07%
AMZN220715C018200002022-05-10 2:52PM EDT2022-07-15429.14470.55475.600.00-1659.22%
AMZN220819C018200002022-04-29 1:44PM EDT2022-08-19715.50496.00505.100.00-1156.29%
AMZN220916C018200002022-01-20 11:32AM EDT2022-09-161,358.951,254.001,272.100.00-43239.62%
AMZN221021C018200002022-05-13 10:52AM EDT2022-10-21517.98528.80538.350.00-101051.52%
AMZN230120C018200002022-05-12 2:44PM EDT2023-01-20464.52570.85579.500.00-75249.26%
AMZN230317C018200002022-04-13 1:16PM EDT2023-03-171,345.30605.35621.350.00-21851.03%
AMZN230616C018200002022-05-10 1:16PM EDT2023-06-16579.64628.45644.450.00-202047.89%
AMZN230915C018200002022-02-14 12:44PM EDT2023-09-151,441.241,283.501,303.000.00--1124.63%
AMZN240119C018200002022-04-14 2:17PM EDT2024-01-191,407.36713.50729.350.00-63947.56%
AMZN240621C018200002022-05-10 11:03AM EDT2024-06-21701.00749.15765.150.00-2345.92%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P018200002022-05-17 12:29PM EDT2022-05-200.240.200.35-0.31-56.36%3933677.83%
AMZN220527P018200002022-05-17 11:45AM EDT2022-05-272.812.392.73-2.28-44.79%63863.66%
AMZN220603P018200002022-05-17 9:48AM EDT2022-06-037.506.106.70-3.02-28.71%12159.23%
AMZN220610P018200002022-05-16 11:54AM EDT2022-06-1017.2311.3512.250.00-22757.86%
AMZN220617P018200002022-05-16 3:48PM EDT2022-06-1718.1516.8517.65-6.97-27.75%19156.54%
AMZN220715P018200002022-05-17 11:38AM EDT2022-07-1534.2632.6533.95-9.09-20.97%36150.55%
AMZN220819P018200002022-05-16 9:59AM EDT2022-08-1960.4257.1059.45-9.93-14.12%22349.87%
AMZN220916P018200002022-05-11 2:59PM EDT2022-09-16111.0068.2570.600.00-97347.12%
AMZN221021P018200002022-05-16 2:01PM EDT2022-10-2192.7580.3083.450.00-42144.78%
AMZN221118P018200002022-05-13 10:08AM EDT2022-11-18113.2093.0597.300.00-27644.35%
AMZN230120P018200002022-05-12 11:28AM EDT2023-01-20137.33109.15111.800.00-2448341.03%
AMZN230317P018200002022-05-12 1:06PM EDT2023-03-17170.80125.75130.150.00-181740.09%
AMZN230616P018200002022-05-12 3:20PM EDT2023-06-16199.70145.85153.050.00-22338.41%
AMZN230915P018200002022-03-30 9:36AM EDT2023-09-1536.85108.00120.900.00-12030.54%
AMZN240119P018200002022-05-10 10:39AM EDT2024-01-19208.60183.75193.300.00-11535.32%
AMZN240621P018200002022-05-10 2:56PM EDT2024-06-21231.60205.20220.500.00--24034.21%