Italia markets close in 1 hour 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.256,04+39,83 (+1,80%)
Al 09:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C023000002022-05-17 9:36AM EDT2022-05-2033.6034.0035.15+15.17+82.31%7152,76856.47%
AMZN220527C023000002022-05-17 9:35AM EDT2022-05-2761.0059.4562.25+20.45+50.43%241,32151.32%
AMZN220603C023000002022-05-17 9:32AM EDT2022-06-0374.2578.2580.95+15.69+26.79%12,24450.28%
AMZN220610C023000002022-05-17 9:32AM EDT2022-06-1092.0095.85100.45+15.71+20.59%88150.98%
AMZN220617C023000002022-05-17 9:31AM EDT2022-06-17107.00112.65115.80+18.50+20.90%482650.24%
AMZN220624C023000002022-05-16 3:20PM EDT2022-06-2495.55110.10119.050.00-21947.15%
AMZN220701C023000002022-05-16 9:44AM EDT2022-07-01132.00123.70137.500.00-2449.19%
AMZN220715C023000002022-05-17 9:34AM EDT2022-07-15145.00144.95148.45+24.60+20.43%1926046.07%
AMZN220819C023000002022-05-16 3:54PM EDT2022-08-19166.68189.35194.850.00-12738446.72%
AMZN220916C023000002022-05-16 3:51PM EDT2022-09-16187.68206.45223.050.00-3012846.46%
AMZN221021C023000002022-05-16 2:32PM EDT2022-10-21226.25231.55238.650.00-4416543.63%
AMZN221118C023000002022-05-16 12:13PM EDT2022-11-18241.11250.55259.850.00-1211543.53%
AMZN230120C023000002022-05-16 3:44PM EDT2023-01-20263.94286.65298.850.00-1831142.89%
AMZN230317C023000002022-05-16 3:01PM EDT2023-03-17310.15320.55329.700.00-66842.54%
AMZN230616C023000002022-05-16 3:13PM EDT2023-06-16346.50357.50375.500.00-919142.28%
AMZN230915C023000002022-05-16 2:06PM EDT2023-09-15391.10404.00423.000.00-11342.78%
AMZN240119C023000002022-05-12 3:43PM EDT2024-01-19443.72450.00466.000.00-11,09941.90%
AMZN240621C023000002022-05-16 9:43AM EDT2024-06-21518.69506.50526.000.00-25542.21%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P023000002022-05-17 9:35AM EDT2022-05-2065.9761.3564.00-34.64-34.43%501,07240.00%
AMZN220527P023000002022-05-17 9:33AM EDT2022-05-2791.0790.1592.00-35.63-28.12%225942.97%
AMZN220603P023000002022-05-16 2:54PM EDT2022-06-03127.60106.35109.800.00-86542.65%
AMZN220610P023000002022-05-16 3:52PM EDT2022-06-10157.17124.30127.550.00-54043.80%
AMZN220617P023000002022-05-17 9:30AM EDT2022-06-17145.65143.85147.50-26.00-15.15%11,89146.23%
AMZN220624P023000002022-05-13 3:27PM EDT2022-06-24162.74147.10153.000.00-2743.75%
AMZN220715P023000002022-05-16 3:56PM EDT2022-07-15203.55166.80170.200.00-595839.99%
AMZN220819P023000002022-05-16 2:37PM EDT2022-08-19245.35212.20218.000.00-8136742.20%
AMZN220916P023000002022-05-16 3:33PM EDT2022-09-16256.00227.95234.000.00-1979940.15%
AMZN221021P023000002022-05-16 3:56PM EDT2022-10-21280.00247.25254.500.00-430538.89%
AMZN221118P023000002022-05-16 12:13PM EDT2022-11-18291.83263.50271.750.00-611938.54%
AMZN230120P023000002022-05-17 9:30AM EDT2023-01-20291.95283.55290.25-23.44-7.43%31,74435.81%
AMZN230317P023000002022-05-16 2:56PM EDT2023-03-17324.35311.00323.200.00-2649036.38%
AMZN230616P023000002022-05-16 12:51PM EDT2023-06-16368.90333.50347.550.00-51,38534.55%
AMZN230915P023000002022-05-12 1:07PM EDT2023-09-15435.52357.00371.000.00-525133.43%
AMZN240119P023000002022-05-13 1:32PM EDT2024-01-19404.90379.00391.350.00-241,54131.57%
AMZN240621P023000002022-05-13 12:20PM EDT2024-06-21426.23407.00426.000.00-21930.92%