Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,65+4,82 (+3,50%)
Al 01:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220812C002000002022-08-09 1:19PM EDT2022-08-120.010.000.010.00-937118.75%
AMZN220819C002000002022-08-09 3:59PM EDT2022-08-190.010.000.010.00-1408,85565.63%
AMZN220826C002000002022-08-08 11:48AM EDT2022-08-260.010.000.010.00-265250.00%
AMZN220902C002000002022-08-10 11:05AM EDT2022-09-020.010.000.010.00-904,61945.31%
AMZN220909C002000002022-08-10 12:08PM EDT2022-09-090.030.010.04+0.02+200.00%2,7648645.70%
AMZN220916C002000002022-08-10 12:07PM EDT2022-09-160.020.010.02+0.01+100.00%2922,88538.28%
AMZN220923C002000002022-08-10 11:12AM EDT2022-09-230.050.020.060.00-5013039.75%
AMZN221021C002000002022-08-10 12:41PM EDT2022-10-210.140.130.14+0.02+16.67%64511,72734.86%
AMZN221118C002000002022-08-09 1:33PM EDT2022-11-180.360.420.440.00-919335.52%
AMZN221216C002000002022-08-10 12:52PM EDT2022-12-160.700.690.71+0.15+27.27%2482,63034.42%
AMZN230120C002000002022-08-10 12:52PM EDT2023-01-201.101.081.11+0.21+23.60%16851,47033.61%
AMZN230217C002000002022-08-10 11:27AM EDT2023-02-171.801.761.82+0.33+22.45%171,15335.01%
AMZN230317C002000002022-08-10 12:38PM EDT2023-03-172.272.212.26+0.38+20.11%16710,49234.66%
AMZN230616C002000002022-08-10 12:51PM EDT2023-06-164.204.104.25+0.70+20.00%318,90435.33%
AMZN230721C002000002022-08-10 12:01PM EDT2023-07-214.854.754.950.00-555635.30%
AMZN230915C002000002022-08-10 12:34PM EDT2023-09-156.256.156.35+0.88+16.39%41,64335.87%
AMZN240119C002000002022-08-10 12:35PM EDT2024-01-199.008.859.05+1.15+14.65%11716,10236.12%
AMZN240621C002000002022-08-10 12:39PM EDT2024-06-2112.4012.2012.50+1.45+13.24%19811,24736.78%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220812P002000002022-08-10 12:45PM EDT2022-08-1257.4557.4057.55-5.00-8.01%22169.92%
AMZN220819P002000002022-08-03 9:31AM EDT2022-08-1957.7557.4057.55-5.15-8.19%1093.16%
AMZN220916P002000002022-08-05 3:04PM EDT2022-09-1659.8357.2557.600.00-3352.88%
AMZN221021P002000002022-08-04 2:25PM EDT2022-10-2157.7557.2557.750.00-1141.26%
AMZN221216P002000002022-08-08 1:50PM EDT2022-12-1654.1557.2557.75-6.38-10.54%1331.06%
AMZN230120P002000002022-08-09 9:31AM EDT2023-01-2061.8057.4057.750.00-13,39327.56%
AMZN230217P002000002022-08-10 9:30AM EDT2023-02-1756.6057.4558.05-4.09-6.74%11028.27%
AMZN230317P002000002022-08-08 2:30PM EDT2023-03-1761.3057.6058.050.00-2126.42%
AMZN230616P002000002022-08-08 2:30PM EDT2023-06-1661.7758.3558.750.00-99,76325.86%
AMZN230721P002000002022-08-05 1:26PM EDT2023-07-2159.8058.4058.850.00-2124.93%
AMZN230915P002000002022-08-09 10:32AM EDT2023-09-1563.7058.9559.400.00-47925.06%
AMZN240119P002000002022-08-09 3:55PM EDT2024-01-1964.0759.9060.450.00-26324.60%
AMZN240621P002000002022-08-10 11:12AM EDT2024-06-2161.4060.9561.70-4.00-6.12%3022524.12%