Italia markets close in 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.232,47+16,26 (+0,73%)
Al 10:48AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C026000002022-05-17 10:29AM EDT2022-05-200.350.330.45-0.15-30.00%2539,28960.21%
AMZN220527C026000002022-05-17 10:31AM EDT2022-05-272.792.622.90-0.28-9.12%5240348.74%
AMZN220603C026000002022-05-17 10:25AM EDT2022-06-037.256.006.65+0.55+8.21%1955244.99%
AMZN220610C026000002022-05-17 10:29AM EDT2022-06-1012.0011.5012.70-2.12-15.01%7516644.66%
AMZN220617C026000002022-05-17 10:28AM EDT2022-06-1718.5517.4518.15+1.19+6.85%1602,49443.61%
AMZN220624C026000002022-05-17 9:30AM EDT2022-06-2426.6020.4522.10+5.05+23.43%12741.93%
AMZN220701C026000002022-05-16 11:19AM EDT2022-07-0130.0026.0028.400.00-2541.88%
AMZN220715C026000002022-05-17 10:25AM EDT2022-07-1537.5034.8536.35+3.50+10.29%5776139.98%
AMZN220819C026000002022-05-17 10:09AM EDT2022-08-1970.0068.1071.25+4.00+6.06%132241.76%
AMZN220916C026000002022-05-17 10:29AM EDT2022-09-1686.6284.7588.20+2.97+3.55%129940.56%
AMZN221021C026000002022-05-16 11:23AM EDT2022-10-21107.38104.05108.850.00-117439.76%
AMZN221118C026000002022-05-16 11:36AM EDT2022-11-18123.15125.85130.900.00-1025840.42%
AMZN230120C026000002022-05-17 9:30AM EDT2023-01-20166.85153.70158.55+15.25+10.06%196938.93%
AMZN230317C026000002022-05-13 3:10PM EDT2023-03-17190.15182.40191.350.00-2514139.36%
AMZN230616C026000002022-05-13 2:44PM EDT2023-06-16226.00223.95235.350.00-423839.38%
AMZN230915C026000002022-05-12 10:48AM EDT2023-09-15244.00260.35275.550.00-2639.46%
AMZN240119C026000002022-05-13 3:23PM EDT2024-01-19329.66312.45321.950.00-26639.20%
AMZN240621C026000002022-05-16 12:14PM EDT2024-06-21365.80364.30380.900.00-12239.61%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P026000002022-05-17 10:01AM EDT2022-05-20353.35349.30356.35-36.55-9.37%41,1690.00%
AMZN220527P026000002022-05-16 1:50PM EDT2022-05-27377.31353.75362.400.00-7550.00%
AMZN220603P026000002022-05-16 2:56PM EDT2022-06-03361.03357.05365.500.00-1620.00%
AMZN220610P026000002022-05-16 11:27AM EDT2022-06-10393.10360.75370.700.00-61832.89%
AMZN220617P026000002022-05-17 9:33AM EDT2022-06-17348.00368.75376.15-30.26-8.00%51,43135.84%
AMZN220624P026000002022-05-16 3:47PM EDT2022-06-24407.02367.30382.950.00-1237.72%
AMZN220715P026000002022-05-17 9:50AM EDT2022-07-15377.41383.45390.90-17.49-4.43%464834.42%
AMZN220819P026000002022-05-17 9:45AM EDT2022-08-19405.84414.55423.35-13.16-3.14%319437.58%
AMZN220916P026000002022-05-16 3:06PM EDT2022-09-16437.25426.05434.050.00-1234235.61%
AMZN221021P026000002022-05-13 11:40AM EDT2022-10-21460.93442.55452.400.00-119335.15%
AMZN221118P026000002022-05-16 11:46AM EDT2022-11-18479.92453.05467.200.00-48435.05%
AMZN230120P026000002022-05-17 9:30AM EDT2023-01-20468.10476.60485.80-31.80-6.36%11,97833.10%
AMZN230317P026000002022-05-13 3:24PM EDT2023-03-17498.64495.55507.300.00-718932.76%
AMZN230616P026000002022-05-12 3:17PM EDT2023-06-16631.70515.65530.950.00-785031.45%
AMZN230915P026000002022-05-13 3:24PM EDT2023-09-15542.67537.00552.950.00-112030.59%
AMZN240119P026000002022-05-16 12:22PM EDT2024-01-19583.52564.95575.500.00-125029.27%
AMZN240621P026000002022-05-13 1:41PM EDT2024-06-21611.00591.45607.350.00-327528.69%