Italia markets close in 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,65+1,44 (+1,36%)
Al 11:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220701C021000002022-06-01 2:05PM EDT2022-07-01392.47366.30379.900.00-31,2340.00%
AMZN220715C021000002022-06-03 3:08PM EDT2022-07-15389.31381.40391.60-48.69-11.12%382980.00%
AMZN220819C021000002022-06-03 1:43PM EDT2022-08-19419.00426.20434.60-54.63-11.53%28750.00%
AMZN220916C021000002022-06-03 10:46AM EDT2022-09-16448.00446.60455.35+1.21+0.27%6600.00%
AMZN221021C021000002022-06-03 10:53AM EDT2022-10-21467.40468.90479.35+6.48+1.41%11250.00%
AMZN221118C021000002022-05-26 3:04PM EDT2022-11-18335.75493.45503.450.00-83190.00%
AMZN221216C021000002022-06-01 9:37AM EDT2022-12-16541.68508.25519.000.00-1620.00%
AMZN230120C021000002022-06-03 3:57PM EDT2023-01-20532.44525.70534.70+22.44+4.40%54690.00%
AMZN230317C021000002022-05-31 12:47PM EDT2023-03-17518.50556.25567.100.00-1250.00%
AMZN230616C021000002022-05-31 1:34PM EDT2023-06-16600.15599.45614.95+31.29+5.50%1540.00%
AMZN230915C021000002022-05-31 9:42AM EDT2023-09-15561.10638.45655.500.00-100.00%
AMZN240119C021000002022-06-02 2:27PM EDT2024-01-19732.19688.40704.000.00-105280.00%
AMZN240621C021000002022-06-02 9:32AM EDT2024-06-21725.10740.50760.000.00-1980.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220701P021000002022-06-03 3:07PM EDT2022-07-0124.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220708P021000002022-06-03 11:49AM EDT2022-07-0831.0029.0031.50+5.75+22.77%17260.00%
AMZN220715P021000002022-06-03 3:59PM EDT2022-07-1537.1035.5538.00+8.05+27.71%6686700.00%
AMZN220819P021000002022-06-03 3:53PM EDT2022-08-1976.6373.7079.40+9.73+14.54%369790.00%
AMZN220916P021000002022-06-03 2:03PM EDT2022-09-1693.2091.6094.00+13.20+16.50%2945000.00%
AMZN221021P021000002022-06-03 3:29PM EDT2022-10-21111.63109.75113.25+11.63+11.63%3492130.00%
AMZN221118P021000002022-06-03 3:59PM EDT2022-11-18131.00128.90132.65+2.88+2.25%511900.00%
AMZN221216P021000002022-06-03 1:08PM EDT2022-12-16139.30138.10142.55+10.08+7.80%1360.00%
AMZN230120P021000002022-06-03 12:16PM EDT2023-01-20151.70148.25152.95+14.70+10.73%25880.00%
AMZN230317P021000002022-06-03 1:07PM EDT2023-03-17169.00167.90175.85+9.06+5.66%91640.00%
AMZN230616P021000002022-06-03 2:43PM EDT2023-06-16198.00193.50205.00-8.30-4.02%143870.00%
AMZN230915P021000002022-06-02 2:06PM EDT2023-09-15219.50213.50228.40+12.50+6.04%200.00%
AMZN240119P021000002022-06-01 3:58PM EDT2024-01-19252.20241.00252.250.00-26830.00%
AMZN240621P021000002022-06-03 11:00AM EDT2024-06-21277.00262.50282.00+20.48+7.98%1870.00%