Italia markets close in 1 hour 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.250,23+34,02 (+1,54%)
Al 10:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2400.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C024000002022-05-17 9:50AM EDT2022-05-205.735.655.90+1.53+36.43%1,7062,76448.88%
AMZN220527C024000002022-05-17 9:49AM EDT2022-05-2720.0920.5521.30+3.57+21.61%10366945.37%
AMZN220603C024000002022-05-17 9:47AM EDT2022-06-0335.0234.3535.75+5.42+18.31%222,13844.63%
AMZN220610C024000002022-05-17 9:47AM EDT2022-06-1052.7548.7050.75+2.83+5.67%119145.25%
AMZN220617C024000002022-05-17 9:49AM EDT2022-06-1763.8062.0063.45+10.80+20.38%1362,98845.28%
AMZN220624C024000002022-05-16 1:26PM EDT2022-06-2462.3567.8571.200.00-284043.87%
AMZN220701C024000002022-05-17 9:40AM EDT2022-07-0189.9877.3581.25+6.98+8.41%1843.76%
AMZN220715C024000002022-05-17 9:36AM EDT2022-07-15100.2892.8595.20+18.30+22.32%1459542.34%
AMZN220819C024000002022-05-17 9:33AM EDT2022-08-19144.10138.50141.70+11.83+8.94%124344.07%
AMZN220916C024000002022-05-16 3:42PM EDT2022-09-16145.34155.65160.350.00-4953842.35%
AMZN221021C024000002022-05-16 3:42PM EDT2022-10-21167.65180.60185.850.00-1127841.71%
AMZN221118C024000002022-05-13 1:41PM EDT2022-11-18198.61203.75209.900.00-13510942.21%
AMZN230120C024000002022-05-17 9:39AM EDT2023-01-20249.00233.90239.75+26.58+11.95%270540.51%
AMZN230317C024000002022-05-17 9:49AM EDT2023-03-17269.25264.10275.25+4.35+1.64%1011340.93%
AMZN230616C024000002022-05-13 2:10PM EDT2023-06-16298.63307.95319.100.00-712640.61%
AMZN230915C024000002022-05-13 10:55AM EDT2023-09-15342.20345.00361.250.00-8540.69%
AMZN240119C024000002022-05-12 3:42PM EDT2024-01-19346.84396.50409.500.00-1317240.45%
AMZN240621C024000002022-05-16 11:01AM EDT2024-06-21468.50449.55465.25+30.50+6.96%15640.50%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P024000002022-05-17 9:39AM EDT2022-05-20130.35149.05153.00-55.55-29.88%222,38441.99%
AMZN220527P024000002022-05-17 9:50AM EDT2022-05-27166.05162.85169.55-17.45-9.51%432444.04%
AMZN220603P024000002022-05-16 2:29PM EDT2022-06-03192.36176.35184.750.00-1733544.17%
AMZN220610P024000002022-05-16 11:54AM EDT2022-06-10214.42192.00195.750.00-28042.96%
AMZN220617P024000002022-05-17 9:40AM EDT2022-06-17192.00203.10208.65-40.03-17.25%42,70643.41%
AMZN220624P024000002022-05-16 9:32AM EDT2022-06-24219.34206.70218.250.00-62342.88%
AMZN220701P024000002022-05-16 3:00PM EDT2022-07-01230.05210.50226.850.00-2342.38%
AMZN220715P024000002022-05-16 3:50PM EDT2022-07-15261.00230.60235.200.00-4334839.54%
AMZN220819P024000002022-05-16 1:53PM EDT2022-08-19296.27275.15278.550.00-339341.21%
AMZN220916P024000002022-05-16 3:46PM EDT2022-09-16319.38288.55294.250.00-1158139.29%
AMZN221021P024000002022-05-17 9:47AM EDT2022-10-21310.29309.50314.95-20.14-6.10%224138.21%
AMZN221118P024000002022-05-13 11:52AM EDT2022-11-18344.65327.10333.200.00-1515538.09%
AMZN230120P024000002022-05-16 12:05PM EDT2023-01-20364.53345.00351.600.00-51,44735.41%
AMZN230317P024000002022-05-16 2:34PM EDT2023-03-17378.00367.80378.000.00-121735.22%
AMZN230616P024000002022-05-16 3:57PM EDT2023-06-16423.19393.80404.600.00-2065033.76%
AMZN230915P024000002022-05-13 1:41PM EDT2023-09-15439.56412.05428.200.00-13432.72%
AMZN240119P024000002022-05-13 11:12AM EDT2024-01-19467.85440.50450.250.00-21,98431.07%
AMZN240621P024000002022-05-11 2:17PM EDT2024-06-21554.41467.45483.600.00-326830.35%