Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.258,06+41,85 (+1,89%)
Al 02:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1880.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C018800002022-05-06 9:31AM EDT2022-05-20438.60378.50384.200.00-41198.91%
AMZN220527C018800002022-05-12 9:41AM EDT2022-05-27223.20381.55388.350.00-161569.30%
AMZN220617C018800002022-05-05 12:52PM EDT2022-06-17485.35402.55407.800.00-141658.90%
AMZN220715C018800002022-05-10 3:06PM EDT2022-07-15389.49422.25427.600.00--252.37%
AMZN220819C018800002022-05-16 12:00AM EDT2022-08-19463.55452.80460.100.00--551.82%
AMZN220916C018800002022-02-01 2:53PM EDT2022-09-161,150.971,107.401,124.000.00-22202.39%
AMZN230120C018800002022-05-05 10:05AM EDT2023-01-20636.00532.85541.100.00-46546.88%
AMZN230317C018800002022-05-03 2:12PM EDT2023-03-17736.52558.10570.450.00-35846.77%
AMZN230616C018800002022-03-24 1:53PM EDT2023-06-161,474.651,134.501,148.600.00-249116.44%
AMZN240119C018800002022-05-05 2:12PM EDT2024-01-19728.90667.05682.900.00-104844.65%
AMZN240621C018800002022-05-11 1:44PM EDT2024-06-21612.80718.10734.650.00-6844.67%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P018800002022-05-17 12:25PM EDT2022-05-200.450.290.52-0.67-59.82%3926672.46%
AMZN220527P018800002022-05-17 1:59PM EDT2022-05-273.753.453.95-3.97-51.42%7628661.00%
AMZN220603P018800002022-05-17 1:14PM EDT2022-06-039.408.659.40-4.20-30.88%814957.67%
AMZN220610P018800002022-05-17 1:19PM EDT2022-06-1015.6815.3016.45-18.02-53.47%14956.64%
AMZN220617P018800002022-05-16 3:31PM EDT2022-06-1731.3122.1023.000.00-115455.54%
AMZN220715P018800002022-05-16 10:56AM EDT2022-07-1551.0439.3540.900.00-418949.72%
AMZN220819P018800002022-05-12 1:40PM EDT2022-08-19122.9867.7069.550.00-14849.10%
AMZN220916P018800002022-05-17 1:46PM EDT2022-09-1680.1779.8082.15-32.88-29.08%712346.56%
AMZN221021P018800002022-05-17 12:56PM EDT2022-10-2197.3692.8096.00-12.64-11.49%26144.28%
AMZN221118P018800002022-05-13 12:50PM EDT2022-11-18123.35106.30111.050.00-11643.93%
AMZN230120P018800002022-05-13 12:18PM EDT2023-01-20135.88123.65127.150.00-410640.79%
AMZN230317P018800002022-05-12 10:56AM EDT2023-03-17175.74140.90146.300.00-4439.83%
AMZN230616P018800002022-05-17 1:59PM EDT2023-06-16164.30161.95168.80-60.44-26.89%10537.96%
AMZN230915P018800002022-04-22 10:41AM EDT2023-09-1579.45178.75188.400.00-6636.57%
AMZN240119P018800002022-05-17 10:21AM EDT2024-01-19209.00201.00211.40-57.35-21.53%15135.01%
AMZN240621P018800002022-05-03 9:38AM EDT2024-06-21180.00223.55238.500.00-1233.82%