Italia markets open in 4 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,80-1,77 (-1,24%)
Alla chiusura: 04:00PM EDT
140,66 -0,14 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:205.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C002050002022-07-26 3:46PM EDT2022-08-190.010.000.010.00-2304,31165.63%
AMZN220916C002050002022-08-05 11:44AM EDT2022-09-160.020.020.03-0.01-33.33%4025,63242.97%
AMZN221021C002050002022-08-05 2:35PM EDT2022-10-210.110.100.12-0.05-31.25%102,12536.82%
AMZN221118C002050002022-08-05 2:35PM EDT2022-11-180.350.340.36-0.10-22.22%992637.06%
AMZN221216C002050002022-08-05 3:41PM EDT2022-12-160.540.530.57-0.17-23.94%16510135.62%
AMZN230120C002050002022-08-05 1:38PM EDT2023-01-200.930.860.91-0.12-11.43%1614,11734.72%
AMZN230317C002050002022-08-05 3:54PM EDT2023-03-171.821.801.90-0.30-14.15%93,32435.58%
AMZN230616C002050002022-08-05 12:10PM EDT2023-06-163.653.453.65-0.20-5.19%66,95135.99%
AMZN230721C002050002022-08-05 2:09PM EDT2023-07-214.154.054.30+1.03+33.01%1135.96%
AMZN230915C002050002022-08-04 12:01PM EDT2023-09-155.605.205.550.00-280636.38%
AMZN240119C002050002022-08-05 3:40PM EDT2024-01-197.757.808.00-0.60-7.19%10311,91536.42%
AMZN240621C002050002022-08-05 11:43AM EDT2024-06-2110.8510.9011.30-0.77-6.63%119437.08%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P002050002022-07-07 10:23AM EDT2022-08-1991.0564.0564.300.00-1090.04%
AMZN220916P002050002022-07-06 10:07AM EDT2022-09-1691.5562.6562.950.00--00.00%
AMZN221021P002050002022-08-02 9:55AM EDT2022-10-2169.2564.0564.400.00-5039.70%
AMZN221216P002050002022-08-03 9:34AM EDT2022-12-1668.2563.9564.400.00-5030.13%
AMZN230120P002050002022-08-03 2:53PM EDT2023-01-2065.0063.8564.450.00-36014027.69%
AMZN230317P002050002022-05-18 10:54AM EDT2023-03-1794.24100.50101.150.00---124.42%
AMZN230616P002050002022-08-05 2:09PM EDT2023-06-1665.2064.3565.20+0.20+0.31%2625.88%
AMZN230721P002050002022-08-05 1:06PM EDT2023-07-2164.5064.3565.45-6.35-8.96%2125.78%
AMZN230915P002050002022-08-05 1:06PM EDT2023-09-1564.8564.7565.85-18.25-21.96%2025.54%
AMZN240119P002050002022-08-05 1:06PM EDT2024-01-1965.6065.4566.55-0.40-0.61%22924.43%
AMZN240621P002050002022-08-05 12:15PM EDT2024-06-2167.1366.4567.55-31.67-32.05%1023.80%