Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.273,50+57,29 (+2,59%)
Al 02:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C019400002022-05-12 3:15PM EDT2022-05-20183.40325.55331.000.00-5120.00%
AMZN220527C019400002022-05-16 12:09AM EDT2022-05-27287.40329.95336.650.00--552.43%
AMZN220603C019400002022-05-12 10:58AM EDT2022-06-03298.70338.95344.400.00---50.22%
AMZN220617C019400002022-05-09 1:46PM EDT2022-06-17324.35355.60360.450.00-15651.40%
AMZN220715C019400002022-03-22 9:35AM EDT2022-07-151,325.801,127.951,134.050.00-10298.01%
AMZN220916C019400002022-05-09 10:00AM EDT2022-09-16424.76428.80435.950.00-1347.81%
AMZN221021C019400002022-05-16 12:01AM EDT2022-10-21410.61446.95456.550.00--646.56%
AMZN230120C019400002022-05-12 2:19PM EDT2023-01-20402.73495.10503.400.00-28244.76%
AMZN230317C019400002022-04-29 3:14PM EDT2023-03-17676.92521.80533.950.00-14744.86%
AMZN230616C019400002022-05-12 3:21PM EDT2023-06-16478.38559.75576.200.00-33244.66%
AMZN230915C019400002022-05-03 2:31PM EDT2023-09-15758.95593.45610.650.00-2044.14%
AMZN240119C019400002022-05-02 3:34PM EDT2024-01-19798.16636.95652.200.00-14643.48%
AMZN240621C019400002022-05-11 1:37PM EDT2024-06-21586.65686.10702.100.00-3543.32%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P019400002022-05-17 1:20PM EDT2022-05-200.720.570.82-1.59-68.83%7129668.29%
AMZN220527P019400002022-05-17 1:35PM EDT2022-05-275.635.355.75-5.61-49.91%8620658.82%
AMZN220603P019400002022-05-17 1:19PM EDT2022-06-0312.7012.3013.00-8.90-41.20%84856.18%
AMZN220610P019400002022-05-17 10:57AM EDT2022-06-1027.2520.7521.90-4.50-14.17%31355.59%
AMZN220617P019400002022-05-17 10:02AM EDT2022-06-1733.8828.3529.25-3.81-10.11%319854.30%
AMZN220715P019400002022-05-17 1:53PM EDT2022-07-1549.4448.5049.90-15.81-24.23%89048.90%
AMZN220819P019400002022-05-16 3:31PM EDT2022-08-1986.1679.9082.35-11.34-11.63%23448.72%
AMZN220916P019400002022-05-17 12:53PM EDT2022-09-1698.7992.4095.30-12.26-11.04%18146.07%
AMZN221021P019400002022-05-13 12:46PM EDT2022-10-21124.45106.70110.500.00-35843.92%
AMZN221118P019400002022-05-16 11:37AM EDT2022-11-18144.71121.90125.800.00-101243.46%
AMZN230120P019400002022-05-13 10:55AM EDT2023-01-20161.35140.05143.300.00-112140.46%
AMZN230317P019400002022-05-17 1:27PM EDT2023-03-17160.70157.90163.15-16.37-9.24%143939.48%
AMZN230616P019400002022-05-16 3:11PM EDT2023-06-16199.60181.05188.700.00-410537.90%
AMZN230915P019400002022-05-13 3:28PM EDT2023-09-15213.21197.35207.450.00-11536.32%
AMZN240119P019400002022-05-05 10:25AM EDT2024-01-19197.28220.20232.350.00-11934.88%
AMZN240621P019400002022-05-16 12:05AM EDT2024-06-21269.02244.95260.300.00--133.69%