Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.267,66+51,45 (+2,32%)
Al 01:30PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1840.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C018400002022-05-13 2:17PM EDT2022-05-20371.80414.90419.800.00-4100.00%
AMZN220527C018400002022-05-02 3:51PM EDT2022-05-27647.15418.50424.800.00-550.00%
AMZN220603C018400002022-05-12 11:23AM EDT2022-06-03373.55422.55428.950.00-5944.68%
AMZN220617C018400002022-05-16 1:19PM EDT2022-06-17402.27432.70439.250.00-109150.88%
AMZN220715C018400002022-02-24 10:30AM EDT2022-07-151,000.501,455.701,472.050.00-11419.67%
AMZN220916C018400002022-04-29 12:47PM EDT2022-09-16715.00497.10503.400.00-2348.41%
AMZN230120C018400002022-03-31 2:59PM EDT2023-01-201,518.05749.50767.500.00-126077.95%
AMZN230317C018400002022-04-13 1:15PM EDT2023-03-171,328.26592.15607.550.00-63347.70%
AMZN230616C018400002022-05-05 11:25AM EDT2023-06-16679.00616.85633.050.00-12945.29%
AMZN230915C018400002022-02-28 10:31AM EDT2023-09-151,334.001,614.001,633.000.00-12173.52%
AMZN240119C018400002022-04-21 10:19AM EDT2024-01-191,404.50688.55703.400.00-15143.87%
AMZN240621C018400002022-04-28 9:36AM EDT2024-06-211,223.65738.90755.150.00-2244.09%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P018400002022-05-17 1:12PM EDT2022-05-200.300.300.41-0.48-61.54%6935880.18%
AMZN220527P018400002022-05-17 1:07PM EDT2022-05-273.102.813.25-2.80-47.46%7110565.58%
AMZN220603P018400002022-05-17 9:39AM EDT2022-06-037.657.157.70-3.87-33.59%11661.16%
AMZN220610P018400002022-05-17 10:40AM EDT2022-06-1016.6512.5513.45-2.75-14.18%11459.26%
AMZN220617P018400002022-05-17 9:33AM EDT2022-06-1720.0518.5519.35-7.46-27.12%1014257.99%
AMZN220715P018400002022-05-17 1:00PM EDT2022-07-1536.1034.7035.85-12.48-25.69%610551.46%
AMZN220819P018400002022-05-13 10:46AM EDT2022-08-1978.0560.5562.750.00-415650.48%
AMZN220916P018400002022-05-13 12:00PM EDT2022-09-1684.8072.1574.550.00-104748.09%
AMZN221021P018400002022-05-17 11:37AM EDT2022-10-2188.0084.6088.55-9.05-9.33%24245.85%
AMZN221118P018400002022-05-12 2:22PM EDT2022-11-18150.6097.30101.750.00--445.14%
AMZN230120P018400002022-05-12 2:04PM EDT2023-01-20168.20113.55116.750.00-36041.77%
AMZN230317P018400002022-05-13 10:18AM EDT2023-03-17151.25129.95135.600.00-42340.79%
AMZN230616P018400002022-05-11 11:55AM EDT2023-06-16185.05151.00158.350.00-14738.95%
AMZN230915P018400002022-05-11 12:24PM EDT2023-09-15201.55168.30177.500.00-13037.48%
AMZN240119P018400002022-05-13 1:35PM EDT2024-01-19204.25188.70200.500.00-23535.90%
AMZN240621P018400002022-05-16 12:05AM EDT2024-06-21280.00211.20227.750.00--31634.71%