Italia markets close in 1 hour 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.263,57+47,36 (+2,14%)
Al 09:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2200.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C022000002022-05-16 3:59PM EDT2022-05-2060.120.000.000.00-1,8941,2970.00%
AMZN220527C022000002022-05-16 3:57PM EDT2022-05-2786.600.000.000.00-493330.00%
AMZN220603C022000002022-05-16 3:54PM EDT2022-06-03107.000.000.000.00-374730.00%
AMZN220610C022000002022-05-16 3:43PM EDT2022-06-10123.000.000.000.00-155650.00%
AMZN220617C022000002022-05-16 3:59PM EDT2022-06-17136.400.000.000.00-4292,8590.00%
AMZN220624C022000002022-05-16 1:15PM EDT2022-06-24153.520.000.000.00-2290.00%
AMZN220701C022000002022-05-16 12:44PM EDT2022-07-01158.540.000.000.00-370.00%
AMZN220715C022000002022-05-16 3:23PM EDT2022-07-15172.500.000.000.00-6226590.00%
AMZN220819C022000002022-05-16 3:57PM EDT2022-08-19216.500.000.000.00-811760.00%
AMZN220916C022000002022-05-16 12:51PM EDT2022-09-16239.200.000.000.00-3600.00%
AMZN221021C022000002022-05-16 3:15PM EDT2022-10-21263.250.000.000.00-1311170.00%
AMZN221118C022000002022-05-16 3:15PM EDT2022-11-18286.100.000.000.00-881110.00%
AMZN230120C022000002022-05-16 2:48PM EDT2023-01-20330.000.000.000.00-107270.00%
AMZN230317C022000002022-05-16 3:42PM EDT2023-03-17343.800.000.000.00-42610.00%
AMZN230616C022000002022-05-13 3:42PM EDT2023-06-16417.430.000.000.00-4980.00%
AMZN230915C022000002022-05-16 3:06PM EDT2023-09-15438.030.000.000.00-1360.00%
AMZN240119C022000002022-05-13 3:53PM EDT2024-01-19495.000.000.000.00-661530.00%
AMZN240621C022000002022-05-16 12:26PM EDT2024-06-21529.830.000.000.00-4430.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P022000002022-05-16 3:59PM EDT2022-05-2042.700.000.000.00-7,3431,2266.25%
AMZN220527P022000002022-05-16 3:46PM EDT2022-05-2771.250.000.000.00-5575193.13%
AMZN220603P022000002022-05-16 3:59PM EDT2022-06-0389.900.000.000.00-442673.13%
AMZN220610P022000002022-05-13 3:58PM EDT2022-06-10102.780.000.000.00-45471.56%
AMZN220617P022000002022-05-16 3:59PM EDT2022-06-17121.400.000.000.00-4093,1901.56%
AMZN220624P022000002022-05-16 3:53PM EDT2022-06-24127.130.000.000.00-62511.56%
AMZN220701P022000002022-05-16 12:11AM EDT2022-07-01127.660.000.000.00--61.56%
AMZN220715P022000002022-05-16 3:57PM EDT2022-07-15152.430.000.000.00-6169831.56%
AMZN220819P022000002022-05-16 3:35PM EDT2022-08-19192.000.000.000.00-191831.56%
AMZN220916P022000002022-05-16 3:31PM EDT2022-09-16206.500.000.000.00-267960.78%
AMZN221021P022000002022-05-16 3:32PM EDT2022-10-21224.000.000.000.00-51370.78%
AMZN221118P022000002022-05-16 11:52AM EDT2022-11-18240.800.000.000.00-6970.78%
AMZN230120P022000002022-05-16 3:44PM EDT2023-01-20267.500.000.000.00-551,7370.78%
AMZN230317P022000002022-05-16 1:06PM EDT2023-03-17289.880.000.000.00-574260.78%
AMZN230616P022000002022-05-13 10:40AM EDT2023-06-16314.790.000.000.00-53530.39%
AMZN230915P022000002022-05-16 2:35PM EDT2023-09-15322.120.000.000.00-1280.39%
AMZN240119P022000002022-05-16 11:12AM EDT2024-01-19361.750.000.000.00-504990.39%
AMZN240621P022000002022-05-13 2:19PM EDT2024-06-21390.650.000.000.00-42230.39%