Italia markets close in 1 hour 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.252,62+36,41 (+1,64%)
Al 10:24AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1980.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C019800002022-05-16 2:06PM EDT2022-05-20260.11264.65271.400.00-11190.00%
AMZN220527C019800002022-05-11 1:12PM EDT2022-05-27180.75273.40280.900.00-81455.09%
AMZN220603C019800002022-05-16 12:06AM EDT2022-06-03198.00283.30292.400.00--751.05%
AMZN220617C019800002022-05-16 11:50AM EDT2022-06-17300.50306.80312.000.00-263152.16%
AMZN220715C019800002022-05-05 3:22PM EDT2022-07-15398.69334.55343.300.00--051.01%
AMZN220819C019800002022-05-12 9:41AM EDT2022-08-19266.00369.55379.000.00-2250.31%
AMZN220916C019800002022-03-07 2:32PM EDT2022-09-16860.811,216.651,235.000.00-25239.44%
AMZN221021C019800002022-05-12 1:52PM EDT2022-10-21328.53403.45416.400.00-201746.58%
AMZN230120C019800002022-05-13 10:32AM EDT2023-01-20448.10453.30464.050.00-17544.58%
AMZN230317C019800002022-05-11 1:19PM EDT2023-03-17402.65482.05496.250.00-15244.78%
AMZN230616C019800002022-05-12 3:19PM EDT2023-06-16447.09521.35537.600.00-23844.34%
AMZN230915C019800002022-05-13 9:58AM EDT2023-09-15553.22555.00570.700.00-505143.61%
AMZN240119C019800002022-05-12 3:48PM EDT2024-01-19532.18598.50612.250.00-28242.93%
AMZN240621C019800002022-05-16 11:59AM EDT2024-06-21650.46653.00669.500.00-31043.39%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P019800002022-05-17 10:02AM EDT2022-05-202.101.882.17-1.40-40.00%7852267.68%
AMZN220527P019800002022-05-16 3:49PM EDT2022-05-279.7510.3510.95-6.55-40.18%213158.90%
AMZN220603P019800002022-05-17 10:02AM EDT2022-06-0319.8019.8020.75-9.05-31.37%14155.94%
AMZN220610P019800002022-05-16 3:22PM EDT2022-06-1038.5530.5032.250.00-62855.46%
AMZN220617P019800002022-05-17 9:36AM EDT2022-06-1738.4539.2540.40-7.30-15.96%153253.89%
AMZN220715P019800002022-05-17 9:49AM EDT2022-07-1564.2063.9065.65-10.20-13.71%411749.21%
AMZN220819P019800002022-05-16 10:29AM EDT2022-08-19101.5097.75100.250.00-12648.69%
AMZN220916P019800002022-05-16 10:23AM EDT2022-09-16117.20110.90114.250.00-613046.06%
AMZN221021P019800002022-05-13 9:49AM EDT2022-10-21135.90125.30129.200.00-15543.68%
AMZN221118P019800002022-05-16 2:05PM EDT2022-11-18150.00142.10146.900.00-31843.52%
AMZN230120P019800002022-05-16 10:17AM EDT2023-01-20166.14162.35166.950.00-726640.78%
AMZN230317P019800002022-05-13 11:01AM EDT2023-03-17196.59178.25185.700.00-67539.50%
AMZN230616P019800002022-05-16 12:51PM EDT2023-06-16222.10201.05210.950.00-69737.77%
AMZN230915P019800002022-05-10 10:03AM EDT2023-09-15240.37216.70232.000.00-13236.38%
AMZN240119P019800002022-05-11 2:02PM EDT2024-01-19286.60243.85252.550.00-17034.45%
AMZN240621P019800002022-05-06 9:30AM EDT2024-06-21301.75267.25284.000.00-21533.55%