Italia markets close in 1 hour 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.254,30+38,09 (+1,72%)
Al 10:25AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C025000002022-05-17 10:10AM EDT2022-05-200.930.871.07-0.35-27.34%7923,61149.61%
AMZN220527C025000002022-05-17 10:08AM EDT2022-05-276.586.256.75-0.32-4.64%4961,10543.08%
AMZN220603C025000002022-05-17 10:10AM EDT2022-06-0313.5712.8513.75-0.43-3.07%4933440.96%
AMZN220610C025000002022-05-17 10:08AM EDT2022-06-1024.3522.3023.95+1.98+8.85%4420041.80%
AMZN220617C025000002022-05-17 10:09AM EDT2022-06-1731.8531.3032.25+0.82+2.64%732,65841.36%
AMZN220624C025000002022-05-16 3:36PM EDT2022-06-2438.3036.2538.800.00-396140.42%
AMZN220701C025000002022-05-17 9:30AM EDT2022-07-0150.4541.6047.75+0.65+1.31%1940.75%
AMZN220715C025000002022-05-17 9:59AM EDT2022-07-1558.7755.3057.00+5.27+9.85%3658738.73%
AMZN220819C025000002022-05-17 9:46AM EDT2022-08-19104.4395.2598.75+11.47+12.34%743840.99%
AMZN220916C025000002022-05-17 9:51AM EDT2022-09-16121.65112.50116.55+1.79+1.49%1434839.66%
AMZN221021C025000002022-05-17 9:42AM EDT2022-10-21153.42134.95140.00+13.42+9.59%820339.14%
AMZN221118C025000002022-05-16 3:03PM EDT2022-11-18162.00157.55163.050.00-3414839.78%
AMZN230120C025000002022-05-17 9:47AM EDT2023-01-20200.00187.15191.45+20.10+11.17%31,75238.27%
AMZN230317C025000002022-05-13 2:13PM EDT2023-03-17215.15216.00225.600.00-1015138.78%
AMZN230616C025000002022-05-17 9:50AM EDT2023-06-16275.00259.50271.35+0.18+0.07%132738.93%
AMZN230915C025000002022-05-12 9:53AM EDT2023-09-15251.40297.50313.250.00-11139.14%
AMZN240119C025000002022-05-16 1:44PM EDT2024-01-19348.37348.00357.100.00-633538.65%
AMZN240621C025000002022-05-16 12:42PM EDT2024-06-21396.00400.65417.350.00-232939.18%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P025000002022-05-17 10:03AM EDT2022-05-20250.00251.05259.35-39.73-13.71%52,08978.10%
AMZN220527P025000002022-05-16 3:57PM EDT2022-05-27293.04260.10263.950.00-2415455.30%
AMZN220603P025000002022-05-12 3:33PM EDT2022-06-03332.25266.75276.600.00-27550.76%
AMZN220610P025000002022-05-13 1:13PM EDT2022-06-10271.75275.15286.650.00-82551.67%
AMZN220617P025000002022-05-17 10:04AM EDT2022-06-17276.43285.45291.75-43.62-13.63%62,75048.08%
AMZN220624P025000002022-05-16 11:35AM EDT2022-06-24318.00285.85302.350.00-22047.91%
AMZN220701P025000002022-05-16 3:00PM EDT2022-07-01301.40292.10308.300.00-2346.30%
AMZN220715P025000002022-05-17 9:53AM EDT2022-07-15304.23307.60312.25-14.90-4.67%41,00541.80%
AMZN220819P025000002022-05-16 9:30AM EDT2022-08-19335.00343.00351.900.00-540742.75%
AMZN220916P025000002022-05-16 9:49AM EDT2022-09-16347.86358.10366.70-27.14-7.24%162540.58%
AMZN221021P025000002022-05-17 9:51AM EDT2022-10-21372.10372.90385.70-19.30-4.93%517939.16%
AMZN221118P025000002022-05-16 2:32PM EDT2022-11-18397.15389.45404.550.00-26039.13%
AMZN230120P025000002022-05-16 12:21PM EDT2023-01-20430.90412.50420.650.00-32,94036.04%
AMZN230317P025000002022-05-12 3:21PM EDT2023-03-17525.05432.75443.050.00-2454335.33%
AMZN230616P025000002022-05-16 2:35PM EDT2023-06-16465.95458.60471.900.00-473834.12%
AMZN230915P025000002022-05-09 12:11PM EDT2023-09-15551.60477.70493.650.00-18232.88%
AMZN240119P025000002022-05-13 12:43PM EDT2024-01-19516.74503.30514.750.00-275531.12%
AMZN240621P025000002022-05-12 11:29AM EDT2024-06-21576.88528.65545.700.00-115230.21%