Italia markets close in 2 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.216,21-44,89 (-1,99%)
Alla chiusura: 04:00PM EDT
2.259,50 +43,29 (+1,95%)
Preborsa: 09:17AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C028000002022-05-16 3:58PM EDT2022-05-200.120.000.000.00-5512,01150.00%
AMZN220527C028000002022-05-16 3:53PM EDT2022-05-270.930.000.000.00-13739925.00%
AMZN220603C028000002022-05-16 3:48PM EDT2022-06-032.080.000.000.00-4269525.00%
AMZN220610C028000002022-05-16 3:57PM EDT2022-06-103.750.000.000.00-4413412.50%
AMZN220617C028000002022-05-16 3:58PM EDT2022-06-176.200.000.000.00-5493,90212.50%
AMZN220624C028000002022-05-16 1:32PM EDT2022-06-248.550.000.000.00-104212.50%
AMZN220715C028000002022-05-16 3:53PM EDT2022-07-1513.900.000.000.00-1261,09312.50%
AMZN220819C028000002022-05-16 1:56PM EDT2022-08-1934.700.000.000.00-53716.25%
AMZN220916C028000002022-05-16 11:08AM EDT2022-09-1646.130.000.000.00-134846.25%
AMZN221021C028000002022-05-16 2:14PM EDT2022-10-2162.000.000.000.00-12486.25%
AMZN221118C028000002022-05-16 2:35PM EDT2022-11-1882.000.000.000.00-2276.25%
AMZN230120C028000002022-05-16 3:39PM EDT2023-01-2099.650.000.000.00-141,4966.25%
AMZN230317C028000002022-05-13 3:15PM EDT2023-03-17137.800.000.000.00-32076.25%
AMZN230616C028000002022-05-16 12:02PM EDT2023-06-16170.200.000.000.00-71873.13%
AMZN230915C028000002022-05-12 10:47AM EDT2023-09-15187.620.000.000.00-1113.13%
AMZN240119C028000002022-05-16 1:35PM EDT2024-01-19246.470.000.000.00-52613.13%
AMZN240621C028000002022-05-16 12:41PM EDT2024-06-21297.330.000.000.00-1943.13%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P028000002022-05-16 3:13PM EDT2022-05-20571.500.000.000.00-515610.00%
AMZN220527P028000002022-05-16 11:10AM EDT2022-05-27575.830.000.000.00-13450.00%
AMZN220603P028000002022-05-13 2:55PM EDT2022-06-03566.180.000.000.00-2580.00%
AMZN220610P028000002022-05-13 2:55PM EDT2022-06-10568.090.000.000.00-2170.00%
AMZN220617P028000002022-05-16 3:44PM EDT2022-06-17589.780.000.000.00-581,4010.00%
AMZN220624P028000002022-05-13 11:56AM EDT2022-06-24572.430.000.000.00-5110.00%
AMZN220715P028000002022-05-16 3:44PM EDT2022-07-15595.280.000.000.00-161,3250.00%
AMZN220819P028000002022-05-13 12:13PM EDT2022-08-19581.660.000.000.00-72100.00%
AMZN220916P028000002022-05-16 10:50AM EDT2022-09-16608.280.000.000.00-11,6650.00%
AMZN221021P028000002022-05-13 2:47PM EDT2022-10-21625.800.000.000.00-13720.00%
AMZN221118P028000002022-05-16 2:24PM EDT2022-11-18621.000.000.000.00-1220.00%
AMZN230120P028000002022-05-13 10:26AM EDT2023-01-20643.190.000.000.00-242,6680.00%
AMZN230317P028000002022-05-12 11:58AM EDT2023-03-17745.600.000.000.00-72990.00%
AMZN230616P028000002022-05-12 3:10PM EDT2023-06-16787.960.000.000.00-135590.00%
AMZN230915P028000002022-05-10 11:45AM EDT2023-09-15743.380.000.000.00-1910.00%
AMZN240119P028000002022-05-13 3:53PM EDT2024-01-19712.010.000.000.00-71,2960.00%
AMZN240621P028000002022-05-11 10:18AM EDT2024-06-21784.000.000.000.00-1310.00%