Italia markets close in 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.243,60+27,40 (+1,24%)
Al 10:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3050.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C030500002022-05-17 9:33AM EDT2022-05-200.010.010.15-0.10-90.91%124895.70%
AMZN220527C030500002022-05-17 9:49AM EDT2022-05-270.410.060.38+0.05+13.89%111,87063.23%
AMZN220603C030500002022-05-16 3:50PM EDT2022-06-030.750.540.780.00-281,72355.47%
AMZN220610C030500002022-05-11 11:52AM EDT2022-06-101.180.892.130.00-22352.15%
AMZN220617C030500002022-05-17 9:34AM EDT2022-06-172.922.242.84-0.48-14.12%347550.42%
AMZN220819C030500002022-05-17 9:30AM EDT2022-08-1916.2513.7515.45+1.15+7.62%27740.02%
AMZN220916C030500002022-05-16 1:46PM EDT2022-09-1621.0720.4522.300.00-119038.37%
AMZN221021C030500002022-05-10 1:57PM EDT2022-10-2131.0029.7032.300.00-31537.32%
AMZN230120C030500002022-05-16 12:46PM EDT2023-01-2058.0758.6561.950.00-151,26336.30%
AMZN230616C030500002022-05-02 10:04AM EDT2023-06-16183.26110.90120.650.00-13437.00%
AMZN230915C030500002022-05-09 12:17PM EDT2023-09-15158.58140.00155.450.00-11337.28%
AMZN240119C030500002022-05-13 3:20PM EDT2024-01-19193.04184.60193.850.00-28836.89%
AMZN240621C030500002022-05-13 12:29PM EDT2024-06-21240.72234.25249.000.00-1337.49%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P030500002022-05-16 12:15PM EDT2022-05-20821.55796.55803.000.00-1230.00%
AMZN220527P030500002022-05-09 2:03PM EDT2022-05-27863.39793.20802.050.00-2200.00%
AMZN220603P030500002022-05-12 10:13AM EDT2022-06-03909.41796.20804.750.00-5100.00%
AMZN220610P030500002022-05-03 3:59PM EDT2022-06-10568.04793.20804.050.00--10.00%
AMZN220617P030500002022-05-13 12:49PM EDT2022-06-17786.17796.15802.90-31.52-3.85%43,2330.00%
AMZN220819P030500002022-05-13 10:39AM EDT2022-08-19833.60796.30806.850.00-17723.57%
AMZN220916P030500002022-05-12 1:03PM EDT2022-09-16916.48806.50816.600.00-2212732.24%
AMZN221021P030500002022-05-13 3:54PM EDT2022-10-21817.30804.20817.950.00-29529.20%
AMZN230120P030500002022-05-13 12:02PM EDT2023-01-20820.17823.65833.40-29.83-3.51%2595028.38%
AMZN230616P030500002022-05-09 2:48PM EDT2023-06-161,032.40851.50867.900.00-17028.76%
AMZN230915P030500002022-05-12 1:07PM EDT2023-09-15978.78866.00881.950.00-262027.87%
AMZN240119P030500002022-05-12 10:57AM EDT2024-01-19950.00885.00896.550.00-313226.52%
AMZN240621P030500002022-05-13 2:23PM EDT2024-06-21947.25901.60917.900.00-25025.79%