Italia markets open in 6 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,82+5,44 (+0,25%)
Alla chiusura: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C028500002022-05-20 3:57PM EDT2022-05-270.190.170.22-0.08-29.63%5115886.04%
AMZN220603C028500002022-05-20 2:52PM EDT2022-06-030.660.390.98-0.34-34.00%13316463.50%
AMZN220610C028500002022-05-20 11:47AM EDT2022-06-101.901.462.08-0.03-1.55%419857.07%
AMZN220617C028500002022-05-20 3:55PM EDT2022-06-172.852.593.25-0.34-10.66%3633552.56%
AMZN220624C028500002022-05-20 3:57PM EDT2022-06-243.752.993.85-0.19-4.82%522848.79%
AMZN220701C028500002022-05-19 3:10PM EDT2022-07-015.603.555.20+5.60--846.67%
AMZN220819C028500002022-05-20 3:35PM EDT2022-08-1918.0318.0020.75-5.92-24.72%249942.02%
AMZN220916C028500002022-05-20 3:15PM EDT2022-09-1624.8326.0529.15-5.17-17.23%318040.14%
AMZN221118C028500002022-05-20 11:00AM EDT2022-11-1854.5048.5054.05-14.50-21.01%6539.15%
AMZN230120C028500002022-05-20 12:42PM EDT2023-01-2068.0569.9073.70-5.00-6.84%236137.62%
AMZN230915C028500002022-05-09 12:17PM EDT2023-09-15206.74154.50169.000.00-11538.18%
AMZN240119C028500002022-05-19 11:49AM EDT2024-01-19224.68195.65208.400.00-420937.81%
AMZN240621C028500002022-05-20 10:51AM EDT2024-06-21259.93238.50258.00-7.61-2.84%12637.93%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P028500002022-05-20 2:36PM EDT2022-05-27744.08694.80701.45+65.98+9.73%47122.06%
AMZN220603P028500002022-05-18 11:43AM EDT2022-06-03660.96694.20702.050.00-14081.01%
AMZN220610P028500002022-05-19 10:42AM EDT2022-06-10683.76693.05703.350.00-11567.69%
AMZN220617P028500002022-05-19 1:10PM EDT2022-06-17699.99695.40702.100.00-1148755.18%
AMZN220624P028500002022-05-20 9:49AM EDT2022-06-24667.75690.45708.00+60.63+9.99%1758.12%
AMZN220701P028500002022-05-19 10:08AM EDT2022-07-01676.43691.25708.70+676.43--253.56%
AMZN220819P028500002022-05-20 10:10AM EDT2022-08-19689.90705.50716.30+8.82+1.30%116540.66%
AMZN220916P028500002022-05-18 11:42AM EDT2022-09-16683.34711.00721.100.00-536537.64%
AMZN221118P028500002022-05-19 3:10PM EDT2022-11-18717.00723.95739.500.00-1735.91%
AMZN230120P028500002022-05-20 2:49PM EDT2023-01-20778.34737.15747.25+32.79+4.40%2167532.66%
AMZN230915P028500002022-05-20 2:49PM EDT2023-09-15819.93780.05794.00+83.91+11.40%110029.67%
AMZN240119P028500002022-05-13 2:33PM EDT2024-01-19761.47798.35812.150.00-6023128.40%
AMZN240621P028500002022-05-19 1:31PM EDT2024-06-21824.63818.00836.500.00-1927.65%