Italia markets close in 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.235,01+18,80 (+0,85%)
Al 11:13AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3250.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C032500002022-05-17 10:05AM EDT2022-05-200.030.010.05-0.08-72.73%86424106.25%
AMZN220527C032500002022-05-12 9:35AM EDT2022-05-270.470.030.360.00-820174.61%
AMZN220603C032500002022-05-13 3:28PM EDT2022-06-030.540.070.540.00-3047760.84%
AMZN220610C032500002022-05-16 10:32AM EDT2022-06-101.200.421.120.00-13756.92%
AMZN220617C032500002022-05-17 10:26AM EDT2022-06-171.551.331.65-0.45-22.50%91,54554.47%
AMZN220715C032500002022-05-17 10:20AM EDT2022-07-152.962.803.30-0.12-3.90%213644.39%
AMZN220819C032500002022-05-17 10:36AM EDT2022-08-197.507.008.30-1.60-17.58%17141.07%
AMZN220916C032500002022-05-16 3:41PM EDT2022-09-1611.5010.9512.300.00-118738.92%
AMZN221118C032500002022-05-16 12:00AM EDT2022-11-1823.7323.2526.850.00--337.66%
AMZN230120C032500002022-05-16 3:58PM EDT2023-01-2037.1036.8039.450.00-435735.99%
AMZN230616C032500002022-05-13 11:44AM EDT2023-06-1682.2676.0084.000.00-110836.07%
AMZN230915C032500002022-05-13 12:36PM EDT2023-09-15111.00100.75114.400.00-11736.41%
AMZN240119C032500002022-05-09 9:31AM EDT2024-01-19155.83140.50150.650.00-29536.25%
AMZN240621C032500002022-05-12 12:18PM EDT2024-06-21175.45184.30196.500.00-3636.43%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P032500002022-05-16 11:29AM EDT2022-05-201,029.621,014.151,020.650.00-17164.31%
AMZN220527P032500002022-05-11 12:56PM EDT2022-05-271,126.111,013.851,022.250.00-12102.56%
AMZN220603P032500002022-05-16 11:40AM EDT2022-06-031,029.771,013.851,022.650.00-2180.95%
AMZN220610P032500002022-05-03 10:06AM EDT2022-06-10734.061,013.851,024.200.00-1170.96%
AMZN220617P032500002022-05-13 10:13AM EDT2022-06-171,040.151,014.551,021.600.00-11,39460.25%
AMZN220715P032500002022-05-16 11:19AM EDT2022-07-151,020.501,009.151,024.250.00-715852.80%
AMZN220819P032500002022-05-16 11:20AM EDT2022-08-191,023.001,013.001,028.050.00-12944.89%
AMZN220916P032500002022-05-13 12:54PM EDT2022-09-161,029.581,013.751,030.200.00-727840.73%
AMZN221118P032500002022-05-16 12:16AM EDT2022-11-181,191.781,018.701,035.300.00--135.31%
AMZN230120P032500002022-05-16 11:19AM EDT2023-01-201,040.281,024.001,040.450.00-119432.20%
AMZN230616P032500002022-05-10 3:30PM EDT2023-06-161,102.891,041.901,059.450.00-1051129.58%
AMZN230915P032500002022-05-05 3:33PM EDT2023-09-15996.001,050.501,065.750.00-72527.73%
AMZN240119P032500002022-05-13 3:53PM EDT2024-01-191,064.381,063.501,080.000.00-110026.68%
AMZN240621P032500002022-05-10 9:50AM EDT2024-06-211,126.731,081.551,097.600.00-1225.84%