Italia markets close in 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.230,38+14,17 (+0,64%)
Al 10:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C031500002022-05-16 3:09PM EDT2022-05-200.030.010.05-0.02-40.00%136298.83%
AMZN220527C031500002022-05-11 3:44PM EDT2022-05-270.620.050.530.00-54272.12%
AMZN220603C031500002022-05-17 10:12AM EDT2022-06-030.540.160.75-0.19-26.03%49559.01%
AMZN220610C031500002022-05-09 9:42AM EDT2022-06-102.290.521.440.00-21554.60%
AMZN220617C031500002022-05-17 9:59AM EDT2022-06-172.161.692.26-0.02-0.92%41,80852.81%
AMZN220715C031500002022-05-17 9:54AM EDT2022-07-154.013.204.10-0.24-5.65%1026442.96%
AMZN220819C031500002022-05-17 9:39AM EDT2022-08-1912.409.8010.90+1.20+10.71%512940.64%
AMZN220916C031500002022-05-13 2:05PM EDT2022-09-1616.0014.7515.950.00-514738.69%
AMZN221021C031500002022-05-16 1:45PM EDT2022-10-2123.2521.5524.200.00-22837.62%
AMZN221118C031500002022-05-09 3:59PM EDT2022-11-1828.2030.0033.500.00-1637.70%
AMZN230120C031500002022-05-16 12:46PM EDT2023-01-2046.8845.4548.500.00-1596436.22%
AMZN230616C031500002022-05-17 10:23AM EDT2023-06-1697.2591.5099.15+16.27+20.09%186636.57%
AMZN230915C031500002022-05-12 10:03AM EDT2023-09-15103.52120.30130.300.00-21736.73%
AMZN240119C031500002022-05-13 11:19AM EDT2024-01-19163.93162.20168.950.00-233336.63%
AMZN240621C031500002022-05-13 10:15AM EDT2024-06-21211.00203.60220.500.00-11337.13%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P031500002022-05-12 3:18PM EDT2022-05-201,044.00905.95910.900.00-340.00%
AMZN220527P031500002022-05-11 1:40PM EDT2022-05-271,046.15911.15919.450.00-890.00%
AMZN220603P031500002022-05-09 9:53AM EDT2022-06-03880.09902.30911.350.00-160.00%
AMZN220610P031500002022-05-16 9:33AM EDT2022-06-10904.55909.65919.650.00-5640.82%
AMZN220617P031500002022-05-17 9:49AM EDT2022-06-17896.80906.00912.75-15.78-1.73%21,3840.00%
AMZN220715P031500002022-05-12 9:42AM EDT2022-07-15922.77905.35914.350.00-5580.00%
AMZN220819P031500002022-05-16 2:19PM EDT2022-08-19921.00914.65925.000.00-26135.78%
AMZN220916P031500002022-05-11 1:15PM EDT2022-09-161,030.00912.60923.100.00-414429.37%
AMZN221021P031500002022-05-09 12:51PM EDT2022-10-21954.10919.50932.450.00-13232.65%
AMZN230120P031500002022-05-17 9:59AM EDT2023-01-20925.75933.65945.10-73.27-7.33%41,11330.41%
AMZN230616P031500002022-05-17 10:17AM EDT2023-06-16940.00949.35968.90-54.00-5.43%212928.92%
AMZN230915P031500002022-05-10 10:18AM EDT2023-09-15989.32963.10980.450.00-1627.85%
AMZN240119P031500002022-05-16 1:28PM EDT2024-01-191,003.80974.45988.650.00-4028625.89%
AMZN240621P031500002022-05-16 1:28PM EDT2024-06-211,018.80995.051,011.300.00-404425.58%