Italia markets close in 1 hour 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.247,18+30,97 (+1,40%)
Al 10:13AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2650.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C026500002022-05-17 9:57AM EDT2022-05-200.250.270.27-0.09-26.47%582,77961.77%
AMZN220527C026500002022-05-17 9:53AM EDT2022-05-272.101.872.32-0.35-14.29%1622649.92%
AMZN220603C026500002022-05-17 9:47AM EDT2022-06-034.974.655.50-0.08-1.58%48145.83%
AMZN220610C026500002022-05-17 9:54AM EDT2022-06-109.359.0510.15+0.80+9.36%39344.60%
AMZN220617C026500002022-05-17 9:49AM EDT2022-06-1714.3013.8014.60+1.10+8.33%1189943.26%
AMZN220624C026500002022-05-16 9:52AM EDT2022-06-2421.9017.1018.900.00-1542.11%
AMZN220701C026500002022-05-17 9:47AM EDT2022-07-0123.5021.1523.40+1.00+4.44%12641.33%
AMZN220819C026500002022-05-16 1:29PM EDT2022-08-1958.8560.2563.700.00-115041.35%
AMZN220916C026500002022-05-16 2:25PM EDT2022-09-1677.4975.3078.900.00-56539.91%
AMZN221118C026500002022-05-16 11:43AM EDT2022-11-18111.31115.25122.000.00-41140.12%
AMZN230120C026500002022-05-17 9:55AM EDT2023-01-20143.80143.40147.50+7.34+5.38%1038638.40%
AMZN230915C026500002022-05-05 11:26AM EDT2023-09-15259.15246.50263.300.00-1838.99%
AMZN240119C026500002022-05-16 1:39PM EDT2024-01-19295.00297.75309.300.00-23938.73%
AMZN240621C026500002022-05-13 11:26AM EDT2024-06-21356.40352.65368.200.00-3939.16%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P026500002022-05-16 2:58PM EDT2022-05-20406.26391.95400.550.00-29920.00%
AMZN220527P026500002022-05-16 3:39PM EDT2022-05-27429.93392.95403.250.00-49539.38%
AMZN220603P026500002022-05-16 11:40AM EDT2022-06-03432.30397.30407.550.00-107044.48%
AMZN220610P026500002022-05-13 1:36PM EDT2022-06-10428.69399.15411.550.00-61143.05%
AMZN220617P026500002022-05-16 2:58PM EDT2022-06-17418.81406.50414.450.00-2773440.79%
AMZN220624P026500002022-05-16 12:14AM EDT2022-06-24490.05405.00421.850.00--142.21%
AMZN220701P026500002022-05-16 12:11AM EDT2022-07-01522.19407.30423.350.00--339.74%
AMZN220819P026500002022-05-16 3:20PM EDT2022-08-19475.00445.95456.150.00-25038.45%
AMZN220916P026500002022-05-12 10:51AM EDT2022-09-16536.42455.50466.450.00-21,09536.34%
AMZN221118P026500002022-05-02 10:53AM EDT2022-11-18382.00486.95501.000.00-2235.99%
AMZN230120P026500002022-05-13 3:23PM EDT2023-01-20514.03508.20518.000.00-2067733.69%
AMZN230915P026500002022-05-13 10:19AM EDT2023-09-15599.76567.00583.700.00-12530.89%
AMZN240119P026500002022-05-12 2:45PM EDT2024-01-19708.35592.85605.000.00-563129.43%
AMZN240621P026500002022-05-11 11:23AM EDT2024-06-21745.00618.45635.450.00-11528.72%