Italia markets close in 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.238,84+22,63 (+1,02%)
Al 11:04AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C030000002022-05-17 10:38AM EDT2022-05-200.030.020.05-0.05-62.50%1462,71685.94%
AMZN220527C030000002022-05-17 10:49AM EDT2022-05-270.300.210.41-0.11-26.83%532,21362.70%
AMZN220603C030000002022-05-17 10:40AM EDT2022-06-030.840.750.90-0.10-10.64%362,01254.64%
AMZN220610C030000002022-05-17 10:29AM EDT2022-06-101.651.601.90-0.15-8.33%1354451.11%
AMZN220617C030000002022-05-17 10:32AM EDT2022-06-172.802.623.05-0.22-7.28%1282,41949.02%
AMZN220715C030000002022-05-17 10:42AM EDT2022-07-155.905.506.35-0.30-4.84%521,27040.52%
AMZN220819C030000002022-05-17 10:34AM EDT2022-08-1916.7016.1517.45-0.18-1.07%1745939.75%
AMZN220916C030000002022-05-17 10:00AM EDT2022-09-1624.5022.8524.70+0.50+2.08%774638.09%
AMZN221021C030000002022-05-16 3:27PM EDT2022-10-2133.4032.7535.650.00-1156137.18%
AMZN221118C030000002022-05-13 3:54PM EDT2022-11-1856.0045.0548.400.00-127337.60%
AMZN230120C030000002022-05-17 9:58AM EDT2023-01-2066.5063.2566.75+3.05+4.81%73,98136.20%
AMZN230317C030000002022-05-17 10:08AM EDT2023-03-1790.0083.6090.40+5.00+5.88%435236.59%
AMZN230616C030000002022-05-17 10:16AM EDT2023-06-16124.45116.00125.60+7.95+6.82%455136.75%
AMZN230915C030000002022-05-17 9:40AM EDT2023-09-15166.75146.10159.40+14.42+9.47%13536.89%
AMZN240119C030000002022-05-17 10:20AM EDT2024-01-19202.00191.35199.90+8.00+4.12%61,25336.71%
AMZN240621C030000002022-05-16 11:03AM EDT2024-06-21240.00239.40254.000.00-59337.22%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P030000002022-05-16 3:58PM EDT2022-05-20786.60763.75769.850.00-49443153.59%
AMZN220527P030000002022-05-16 2:07PM EDT2022-05-27764.91760.50769.650.00-219587.03%
AMZN220603P030000002022-05-16 11:56AM EDT2022-06-03763.51762.60771.500.00-102572.99%
AMZN220610P030000002022-05-11 2:01PM EDT2022-06-10909.84762.00772.300.00-1962.13%
AMZN220617P030000002022-05-17 10:05AM EDT2022-06-17748.61763.70770.45-28.06-3.61%13,05254.80%
AMZN220715P030000002022-05-17 10:14AM EDT2022-07-15752.00762.45777.60-37.10-4.70%31,53249.35%
AMZN220819P030000002022-05-16 3:21PM EDT2022-08-19785.00769.10785.300.00-511943.11%
AMZN220916P030000002022-05-17 10:22AM EDT2022-09-16761.90772.05789.15-19.10-2.45%11,31339.41%
AMZN221021P030000002022-05-16 10:31AM EDT2022-10-21778.75779.65795.450.00-121636.80%
AMZN221118P030000002022-05-16 9:43AM EDT2022-11-18765.00787.00803.400.00-12336.08%
AMZN230120P030000002022-05-17 10:28AM EDT2023-01-20786.65800.05810.35-32.54-3.97%32,91632.71%
AMZN230317P030000002022-05-16 1:20PM EDT2023-03-17835.53807.00823.450.00-2553331.97%
AMZN230616P030000002022-05-16 11:44AM EDT2023-06-16845.00823.50841.000.00-31,54730.67%
AMZN230915P030000002022-05-13 10:07AM EDT2023-09-15857.00839.50854.200.00-13229.33%
AMZN240119P030000002022-05-13 1:51PM EDT2024-01-19875.23858.55873.450.00-51,41028.21%
AMZN240621P030000002022-05-13 2:23PM EDT2024-06-21907.95878.00893.050.00-1133427.03%