Italia markets close in 1 hour 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.240,12+23,91 (+1,08%)
Al 10:10AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C019600002022-05-16 3:53PM EDT2022-05-20261.66287.30293.800.00-2799.82%
AMZN220527C019600002022-05-12 2:08PM EDT2022-05-27192.80294.80304.200.00-2872.35%
AMZN220610C019600002022-05-16 12:09AM EDT2022-06-10196.80314.70324.900.00--362.34%
AMZN220617C019600002022-05-13 3:14PM EDT2022-06-17334.90324.60330.450.00-59059.37%
AMZN220715C019600002022-05-16 12:13AM EDT2022-07-15326.55352.10359.700.00--153.96%
AMZN220819C019600002022-05-10 1:47PM EDT2022-08-19347.08386.35396.000.00-1352.58%
AMZN220916C019600002022-05-05 11:34AM EDT2022-09-16481.39403.95413.300.00-3450.28%
AMZN221021C019600002022-05-16 12:01AM EDT2022-10-21395.10420.55434.100.00--449.51%
AMZN230120C019600002022-05-12 2:14PM EDT2023-01-20390.68470.70481.550.00-6222346.93%
AMZN230317C019600002022-05-09 2:55PM EDT2023-03-17473.95495.90511.200.00-14646.58%
AMZN230616C019600002022-05-12 3:20PM EDT2023-06-16458.13537.60551.850.00-46245.88%
AMZN230915C019600002022-05-13 9:58AM EDT2023-09-15566.30567.00583.350.00-505244.86%
AMZN240119C019600002022-05-16 3:45PM EDT2024-01-19596.00611.00627.250.00-15844.32%
AMZN240621C019600002022-05-11 1:37PM EDT2024-06-21673.03663.50678.000.00-21144.11%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P019600002022-05-17 9:54AM EDT2022-05-201.671.461.75-1.27-43.20%4338167.00%
AMZN220527P019600002022-05-17 9:40AM EDT2022-05-277.458.959.60-6.65-47.16%610158.35%
AMZN220603P019600002022-05-16 3:02PM EDT2022-06-0321.5017.5018.600.00-43455.29%
AMZN220610P019600002022-05-16 2:26PM EDT2022-06-1032.3027.7029.350.00-61754.86%
AMZN220617P019600002022-05-17 9:53AM EDT2022-06-1737.0536.7537.80-7.95-17.67%1331353.73%
AMZN220715P019600002022-05-16 2:58PM EDT2022-07-1563.6558.9060.600.00-20021948.43%
AMZN220819P019600002022-05-16 1:13PM EDT2022-08-19102.4792.4595.100.00-135148.28%
AMZN220916P019600002022-05-13 12:49PM EDT2022-09-16116.45105.05108.750.00-29845.68%
AMZN221021P019600002022-05-17 9:36AM EDT2022-10-21118.42119.70124.65-15.63-11.66%14043.59%
AMZN221118P019600002022-05-11 2:00PM EDT2022-11-18195.96134.75139.300.00-21142.92%
AMZN230120P019600002022-05-13 3:10PM EDT2023-01-20162.59153.75157.650.00-168840.04%
AMZN230317P019600002022-05-13 10:52AM EDT2023-03-17189.32171.10178.200.00-201439.12%
AMZN230616P019600002022-05-16 3:27PM EDT2023-06-16209.10194.75204.300.00-73037.59%
AMZN230915P019600002022-05-10 10:03AM EDT2023-09-15232.24209.95225.050.00-1736.21%
AMZN240119P019600002022-05-13 12:11PM EDT2024-01-19246.00235.15250.500.00-13634.80%