Italia markets close in 1 hour 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.251,00+34,79 (+1,57%)
Al 10:03AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3180.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C031800002022-05-13 1:40PM EDT2022-05-200.170.010.150.00-59233106.45%
AMZN220527C031800002022-05-16 1:37PM EDT2022-05-270.300.060.530.00-72972.22%
AMZN220603C031800002022-05-16 1:42PM EDT2022-06-030.590.111.000.00-186860.28%
AMZN220610C031800002022-05-09 2:38PM EDT2022-06-101.790.501.690.00-101155.32%
AMZN220617C031800002022-05-11 10:02AM EDT2022-06-172.251.682.360.00-217252.94%
AMZN220819C031800002022-05-06 3:43PM EDT2022-08-1914.559.5511.200.00-23440.81%
AMZN220916C031800002022-05-16 2:37PM EDT2022-09-1615.3014.2016.150.00-24938.74%
AMZN221021C031800002022-05-04 10:14AM EDT2022-10-2140.2520.7524.150.00-24637.53%
AMZN221118C031800002022-05-12 11:16AM EDT2022-11-1832.4030.2033.950.00-91037.77%
AMZN230120C031800002022-05-13 12:32PM EDT2023-01-2047.5545.0049.600.00-919136.38%
AMZN230317C031800002022-05-11 2:13PM EDT2023-03-1748.8662.2569.250.00-29736.56%
AMZN230616C031800002022-05-16 11:33AM EDT2023-06-1690.5089.5099.500.00-113636.51%
AMZN240119C031800002022-05-04 1:45PM EDT2024-01-19232.93159.90170.650.00-45236.66%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P031800002022-05-10 2:01PM EDT2022-05-20978.25915.80924.400.00-4050.00%
AMZN220527P031800002022-05-02 12:20PM EDT2022-05-27757.73920.50931.100.00-1390.83%
AMZN220603P031800002022-05-04 2:51PM EDT2022-06-03713.03910.45921.600.00--00.00%
AMZN220610P031800002022-05-16 12:10AM EDT2022-06-10964.05920.40933.800.00--568.27%
AMZN220617P031800002022-05-12 12:04PM EDT2022-06-171,043.15911.65920.450.00-11820.00%
AMZN220819P031800002022-05-10 1:50PM EDT2022-08-19985.37916.40929.600.00-12426.84%
AMZN220916P031800002022-05-16 11:56AM EDT2022-09-16947.20923.65935.950.00-24532.86%
AMZN221021P031800002022-05-16 11:56AM EDT2022-10-21961.94925.55942.000.00-19132.70%
AMZN221118P031800002022-05-09 9:31AM EDT2022-11-18956.61927.90943.600.00-1230.89%
AMZN230120P031800002022-05-17 9:44AM EDT2023-01-20935.80936.65950.05-159.92-14.59%18128.99%
AMZN230317P031800002022-05-13 10:16AM EDT2023-03-17994.15944.50959.800.00-11628.80%
AMZN230616P031800002022-05-06 1:54PM EDT2023-06-161,021.62960.00974.600.00-53428.19%
AMZN240119P031800002022-05-05 10:42AM EDT2024-01-19937.73983.00998.800.00-107125.92%