Italia markets close in 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.235,30+19,09 (+0,86%)
Al 11:22AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C031000002022-05-17 10:15AM EDT2022-05-200.050.010.050.00-192,55393.75%
AMZN220527C031000002022-05-17 10:11AM EDT2022-05-270.250.190.32+0.10+66.67%121967.87%
AMZN220603C031000002022-05-17 10:14AM EDT2022-06-030.670.310.75+0.01+1.52%1840257.20%
AMZN220610C031000002022-05-16 3:11PM EDT2022-06-101.660.801.880.00-24454.19%
AMZN220617C031000002022-05-17 10:54AM EDT2022-06-172.242.042.48-0.16-6.67%122,39551.41%
AMZN220715C031000002022-05-17 10:56AM EDT2022-07-154.433.854.85-0.16-3.49%949742.24%
AMZN220819C031000002022-05-17 11:00AM EDT2022-08-1912.0011.5012.70-0.20-1.64%223340.22%
AMZN220916C031000002022-05-17 10:56AM EDT2022-09-1617.8516.7518.40-4.15-18.86%322538.37%
AMZN221021C031000002022-05-16 1:45PM EDT2022-10-2126.5924.6027.800.00-28137.48%
AMZN221118C031000002022-05-13 12:13PM EDT2022-11-1839.8034.8537.950.00-51237.60%
AMZN230120C031000002022-05-17 9:58AM EDT2023-01-2053.9551.1054.00+2.75+5.37%33,60536.14%
AMZN230317C031000002022-05-16 2:28PM EDT2023-03-1776.1069.8576.350.00-114136.67%
AMZN230616C031000002022-05-12 10:43AM EDT2023-06-1696.0099.00107.500.00-113936.58%
AMZN230915C031000002022-05-17 10:30AM EDT2023-09-15136.14127.50140.95-8.52-5.89%11336.89%
AMZN240119C031000002022-05-17 10:42AM EDT2024-01-19172.02169.95181.85-17.98-9.46%956236.89%
AMZN240621C031000002022-05-12 9:43AM EDT2024-06-21179.00217.75231.500.00-3837.12%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P031000002022-05-17 10:12AM EDT2022-05-20853.00859.70865.70-36.40-4.09%1393130.64%
AMZN220527P031000002022-05-16 3:40PM EDT2022-05-27882.83855.65864.100.00-2780.00%
AMZN220603P031000002022-05-17 10:12AM EDT2022-06-03853.02858.75867.35-29.82-3.38%11270.20%
AMZN220610P031000002022-05-02 3:17PM EDT2022-06-10666.81855.85865.550.00-3351.37%
AMZN220617P031000002022-05-17 11:03AM EDT2022-06-17863.85857.45864.15-15.68-1.78%71,7190.00%
AMZN220715P031000002022-05-17 10:57AM EDT2022-07-15870.34854.55871.05-13.66-1.55%440044.32%
AMZN220819P031000002022-05-13 2:51PM EDT2022-08-19857.50856.55873.65-23.50-2.67%114137.55%
AMZN220916P031000002022-05-13 3:23PM EDT2022-09-16856.07860.55877.000.00-242735.18%
AMZN221021P031000002022-05-12 3:12PM EDT2022-10-211,012.84865.00881.450.00-515533.19%
AMZN230120P031000002022-05-17 9:47AM EDT2023-01-20874.10883.75894.90-28.50-3.16%11,38230.57%
AMZN230317P031000002022-05-13 11:06AM EDT2023-03-17920.97889.55904.700.00-2045629.86%
AMZN230616P031000002022-05-16 3:10PM EDT2023-06-16923.00903.65917.850.00-313828.57%
AMZN230915P031000002022-05-13 11:18AM EDT2023-09-15945.28917.00931.350.00-12927.74%
AMZN240119P031000002022-05-13 1:16PM EDT2024-01-19952.50933.50948.850.00-137926.84%
AMZN240621P031000002022-05-13 11:18AM EDT2024-06-21975.36950.00969.500.00-2426.08%