Italia markets close in 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.236,01+19,80 (+0,89%)
Al 11:03AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C020000002022-05-17 10:44AM EDT2022-05-20238.52234.35238.85+7.79+3.38%1312864.08%
AMZN220527C020000002022-05-13 1:48PM EDT2022-05-27245.99244.40249.700.00-37153.56%
AMZN220603C020000002022-05-16 11:53AM EDT2022-06-03266.10254.95261.500.00-12552.45%
AMZN220610C020000002022-05-16 9:48AM EDT2022-06-10285.95267.10274.800.00-1552.99%
AMZN220617C020000002022-05-17 10:42AM EDT2022-06-17280.21280.20283.80-16.19-5.46%261552.74%
AMZN220624C020000002022-05-13 11:51AM EDT2022-06-24295.00282.60296.950.00-123551.36%
AMZN220715C020000002022-05-16 3:56PM EDT2022-07-15297.00307.40312.250.00-710649.35%
AMZN220819C020000002022-05-16 3:36PM EDT2022-08-19343.71344.85353.050.00-163149.99%
AMZN220916C020000002022-05-13 3:54PM EDT2022-09-16392.00363.85369.950.00-3114447.73%
AMZN221021C020000002022-05-16 10:39AM EDT2022-10-21400.00381.90392.95+14.68+3.81%11546.62%
AMZN221118C020000002022-05-16 3:06PM EDT2022-11-18414.28400.40415.550.00-2447.01%
AMZN230120C020000002022-05-17 10:47AM EDT2023-01-20436.01431.55440.65-3.57-0.81%193344.47%
AMZN230317C020000002022-05-13 3:29PM EDT2023-03-17489.45458.50473.200.00-37344.66%
AMZN230616C020000002022-05-12 3:18PM EDT2023-06-16431.04498.60515.000.00-29944.23%
AMZN230915C020000002022-04-29 1:11PM EDT2023-09-15755.00534.50550.350.00-1243.72%
AMZN240119C020000002022-05-17 9:54AM EDT2024-01-19598.00578.00594.60+17.00+2.93%226543.25%
AMZN240621C020000002022-05-17 10:27AM EDT2024-06-21654.50629.50644.65+29.50+4.72%16443.01%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P020000002022-05-17 10:48AM EDT2022-05-202.952.802.95-1.52-34.00%1,3042,87564.25%
AMZN220527P020000002022-05-17 10:47AM EDT2022-05-2713.4012.9013.60-4.86-26.62%10621656.56%
AMZN220603P020000002022-05-17 10:43AM EDT2022-06-0324.6524.3025.35-7.34-22.94%2722354.63%
AMZN220610P020000002022-05-17 9:32AM EDT2022-06-1033.9036.7038.20-9.55-21.98%111254.56%
AMZN220617P020000002022-05-17 10:47AM EDT2022-06-1747.3347.0048.10-6.29-11.73%682,44353.56%
AMZN220624P020000002022-05-17 10:23AM EDT2022-06-2448.1752.3554.90-8.50-15.00%35151.31%
AMZN220701P020000002022-05-17 9:47AM EDT2022-07-0156.1859.7062.35-13.08-18.89%61550.29%
AMZN220715P020000002022-05-17 10:40AM EDT2022-07-1572.7871.4573.10-6.42-8.11%2683148.28%
AMZN220819P020000002022-05-17 10:45AM EDT2022-08-19108.50106.90109.55-8.50-7.26%823748.07%
AMZN220916P020000002022-05-17 10:26AM EDT2022-09-16115.87120.75124.15-15.13-11.55%191,00045.55%
AMZN221021P020000002022-05-17 9:36AM EDT2022-10-21130.42135.85140.50-18.63-12.50%118143.42%
AMZN221118P020000002022-05-17 10:26AM EDT2022-11-18148.37151.75155.95-15.64-9.54%118442.81%
AMZN230120P020000002022-05-17 10:34AM EDT2023-01-20171.70171.80175.80-8.05-4.48%151,88040.07%
AMZN230317P020000002022-05-16 1:29PM EDT2023-03-17199.21189.85196.750.00-1017639.11%
AMZN230616P020000002022-05-17 10:40AM EDT2023-06-16221.00213.90223.55-8.80-3.83%8535637.57%
AMZN230915P020000002022-05-16 12:03PM EDT2023-09-15240.00230.85243.450.00-16236.05%
AMZN240119P020000002022-05-16 11:03AM EDT2024-01-19272.00254.95268.100.00-490834.52%
AMZN240621P020000002022-05-16 10:01AM EDT2024-06-21289.00279.50295.450.00-5116833.23%