Italia markets open in 6 hours 12 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:185.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220812C001850002022-08-05 3:56PM EDT2022-08-120.010.000.010.00-85,20778.13%
AMZN220819C001850002022-08-05 1:16PM EDT2022-08-190.010.000.020.00-1,0502,49353.13%
AMZN220826C001850002022-08-05 2:57PM EDT2022-08-260.020.010.030.00-87246.88%
AMZN220902C001850002022-08-05 3:37PM EDT2022-09-020.020.020.07-0.04-66.67%1,02089644.53%
AMZN220909C001850002022-08-05 2:25PM EDT2022-09-090.060.030.07+0.02+50.00%191239.45%
AMZN220916C001850002022-08-05 3:34PM EDT2022-09-160.070.070.09-0.07-50.00%5510,96337.11%
AMZN221021C001850002022-08-05 2:03PM EDT2022-10-210.390.360.39-0.12-23.53%293,50434.16%
AMZN221118C001850002022-08-05 2:17PM EDT2022-11-181.050.981.06-0.24-18.60%123,24535.99%
AMZN221216C001850002022-08-05 2:53PM EDT2022-12-161.481.481.55-0.41-21.69%5322635.13%
AMZN230120C001850002022-08-05 3:33PM EDT2023-01-202.152.162.23-0.44-16.99%9949,21534.57%
AMZN230217C001850002022-08-04 3:56PM EDT2023-02-173.703.153.300.00-1914636.18%
AMZN230317C001850002022-08-05 3:37PM EDT2023-03-173.783.803.95-0.22-5.50%334,74835.99%
AMZN230616C001850002022-08-05 2:09PM EDT2023-06-166.306.256.50+0.05+0.80%1013,51936.69%
AMZN230721C001850002022-08-04 2:40PM EDT2023-07-217.667.057.350.00-2436.66%
AMZN230915C001850002022-08-02 12:13PM EDT2023-09-157.158.559.000.00-167737.26%
AMZN240119C001850002022-08-05 10:39AM EDT2024-01-1912.4211.7512.05-0.20-1.58%24,48637.49%
AMZN240621C001850002022-08-05 1:06PM EDT2024-06-2115.7015.3515.75-0.20-1.26%141,75738.06%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001850002022-08-03 12:11PM EDT2022-08-1945.8844.0044.300.00-1168.75%
AMZN220826P001850002022-08-01 2:49PM EDT2022-08-2649.4544.0044.400.00--060.55%
AMZN220916P001850002022-08-04 3:25PM EDT2022-09-1642.3144.0544.350.00-1,6121,54139.94%
AMZN221021P001850002022-08-04 3:25PM EDT2022-10-2142.3144.0544.400.00-101030.52%
AMZN221118P001850002022-07-29 12:01PM EDT2022-11-1848.6044.1044.650.00-201830.01%
AMZN221216P001850002022-08-05 2:45PM EDT2022-12-1645.4544.3044.85+45.45-7028.65%
AMZN230120P001850002022-07-28 11:43AM EDT2023-01-2064.1044.6045.100.00-408027.33%
AMZN230217P001850002022-08-05 1:05PM EDT2023-02-1744.9545.0045.80+44.95-2029.16%
AMZN230317P001850002022-08-05 2:21PM EDT2023-03-1745.9845.3546.00-1.02-2.17%12,42128.16%
AMZN230616P001850002022-08-05 2:40PM EDT2023-06-1647.5046.5047.20-2.30-4.62%42,87927.65%
AMZN230721P001850002022-08-05 3:41PM EDT2023-07-2147.7546.7547.70-3.74-7.26%4127.60%
AMZN230915P001850002022-07-06 11:23AM EDT2023-09-1572.0547.6548.350.00-230227.19%
AMZN240119P001850002022-08-05 12:49PM EDT2024-01-1949.0548.9049.70+0.95+1.98%61,48726.40%
AMZN240621P001850002022-08-05 3:42PM EDT2024-06-2151.2050.2551.45+1.05+2.09%942326.05%