Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.266,61+50,40 (+2,27%)
Al 01:43PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1920.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C019200002022-05-12 3:35PM EDT2022-05-20213.85347.00352.050.00-11589.04%
AMZN220527C019200002022-05-12 3:25PM EDT2022-05-27238.21351.00357.600.00-282165.65%
AMZN220603C019200002022-05-12 10:58AM EDT2022-06-03315.40357.35363.850.00--659.78%
AMZN220617C019200002022-05-12 2:11PM EDT2022-06-17264.40374.25378.200.00-18256.60%
AMZN220715C019200002022-05-10 2:14PM EDT2022-07-15356.12396.30401.650.00-12651.36%
AMZN220819C019200002022-05-17 10:47AM EDT2022-08-19408.80428.75435.35+9.90+2.48%1750.93%
AMZN220916C019200002022-01-13 3:34PM EDT2022-09-161,353.101,175.101,192.950.00-22221.31%
AMZN221021C019200002022-05-16 12:01AM EDT2022-10-21427.78462.35471.850.00--148.17%
AMZN230120C019200002022-03-31 12:34PM EDT2023-01-201,423.75687.50705.500.00-84774.43%
AMZN230317C019200002022-04-29 3:14PM EDT2023-03-17691.30535.50547.250.00-14245.84%
AMZN230616C019200002022-04-19 9:35AM EDT2023-06-161,238.00572.85589.600.00-13645.60%
AMZN230915C019200002022-05-03 2:31PM EDT2023-09-15772.70606.45623.400.00-2344.95%
AMZN240119C019200002022-04-29 11:48AM EDT2024-01-19868.15649.65665.400.00-13844.30%
AMZN240621C019200002022-05-11 1:38PM EDT2024-06-21596.20697.85713.950.00-52243.97%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P019200002022-05-17 1:15PM EDT2022-05-200.670.450.70-0.98-59.39%4151069.31%
AMZN220527P019200002022-05-17 1:17PM EDT2022-05-275.004.605.05-5.60-52.83%904859.25%
AMZN220603P019200002022-05-17 1:14PM EDT2022-06-0312.0010.7511.40-6.50-35.14%31556.16%
AMZN220610P019200002022-05-17 1:19PM EDT2022-06-1019.3818.4019.50-8.62-30.79%12055.40%
AMZN220617P019200002022-05-17 12:08PM EDT2022-06-1729.3225.7026.55-7.48-20.33%4010854.24%
AMZN220715P019200002022-05-17 10:02AM EDT2022-07-1551.8545.2546.60-5.88-10.19%14048.98%
AMZN220819P019200002022-05-16 10:43AM EDT2022-08-1992.0774.8577.600.00-201648.64%
AMZN220916P019200002022-05-17 10:50AM EDT2022-09-16100.0487.6590.30-2.57-2.50%79746.01%
AMZN221021P019200002022-05-17 10:50AM EDT2022-10-21114.34101.55105.25-2.67-2.28%63643.89%
AMZN221118P019200002022-05-10 2:17PM EDT2022-11-18151.66116.20120.350.00--643.45%
AMZN230120P019200002022-05-16 1:33PM EDT2023-01-20151.50133.95136.900.00-15740.34%
AMZN230317P019200002022-05-11 3:08PM EDT2023-03-17212.44151.55157.550.00-1839.54%
AMZN230616P019200002022-05-16 1:38PM EDT2023-06-16191.65174.65181.700.00-42437.83%
AMZN230915P019200002022-05-12 2:21PM EDT2023-09-15256.09190.55201.000.00-1736.34%
AMZN240119P019200002022-05-12 2:33PM EDT2024-01-19282.45213.70226.200.00-21934.97%
AMZN240621P019200002022-05-10 1:18PM EDT2024-06-21283.20237.80251.500.00--233.56%