Italia markets close in 1 hour 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.251,62+35,41 (+1,60%)
Al 09:53AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C033000002022-05-16 2:12PM EDT2022-05-200.050.020.050.00-203,678109.38%
AMZN220527C033000002022-05-16 1:54PM EDT2022-05-270.200.000.270.00-2320873.54%
AMZN220603C033000002022-05-16 3:56PM EDT2022-06-030.340.000.540.00-141761.23%
AMZN220610C033000002022-05-16 10:17AM EDT2022-06-100.390.121.500.00-39158.24%
AMZN220617C033000002022-05-16 3:59PM EDT2022-06-171.561.281.940.00-605,57655.93%
AMZN220715C033000002022-05-17 9:30AM EDT2022-07-152.802.753.00+0.03+1.08%195344.48%
AMZN220819C033000002022-05-13 11:52AM EDT2022-08-198.006.558.850.00-720742.18%
AMZN220916C033000002022-05-16 1:29PM EDT2022-09-1610.4510.2512.350.00-663739.52%
AMZN221021C033000002022-05-16 3:37PM EDT2022-10-2115.5415.5018.750.00-616438.07%
AMZN221118C033000002022-05-11 1:03PM EDT2022-11-1817.6022.3027.700.00-1738.45%
AMZN230120C033000002022-05-17 9:33AM EDT2023-01-2038.0036.0039.65+5.00+15.15%31,61536.48%
AMZN230317C033000002022-05-13 2:50PM EDT2023-03-1751.5050.7057.850.00-429136.77%
AMZN230616C033000002022-05-13 9:48AM EDT2023-06-1674.0076.5086.500.00-133336.80%
AMZN230915C033000002022-05-13 3:25PM EDT2023-09-15108.85102.50116.600.00-11837.00%
AMZN240119C033000002022-05-16 2:34PM EDT2024-01-19141.20139.25152.650.00-3943036.73%
AMZN240621C033000002022-05-12 9:33AM EDT2024-06-21143.59184.50200.000.00-1636.96%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P033000002022-05-16 3:55PM EDT2022-05-201,084.001,021.051,040.000.00-231860.00%
AMZN220527P033000002022-05-06 1:04PM EDT2022-05-27969.031,021.201,034.100.00-500.00%
AMZN220603P033000002022-05-13 1:41PM EDT2022-06-031,076.001,024.751,041.500.00-500.00%
AMZN220610P033000002022-05-06 10:14AM EDT2022-06-101,000.001,025.001,041.350.00-100.00%
AMZN220617P033000002022-05-13 2:28PM EDT2022-06-171,089.381,027.251,037.550.00-81,7820.00%
AMZN220715P033000002022-05-16 12:57PM EDT2022-07-151,087.001,024.501,041.600.00-12180.00%
AMZN220819P033000002022-05-12 10:54AM EDT2022-08-191,118.201,024.351,040.500.00-21580.00%
AMZN220916P033000002022-05-13 3:18PM EDT2022-09-161,050.401,028.601,043.750.00-352520.00%
AMZN221021P033000002022-05-02 3:26PM EDT2022-10-21874.951,030.601,044.450.00-11340.00%
AMZN221118P033000002022-05-10 10:12AM EDT2022-11-181,210.171,029.501,046.700.00-470.00%
AMZN230120P033000002022-05-13 3:16PM EDT2023-01-201,063.431,040.001,056.100.00-698225.55%
AMZN230317P033000002022-05-16 1:20PM EDT2023-03-171,104.751,046.101,064.000.00-2410826.43%
AMZN230616P033000002022-05-11 11:29AM EDT2023-06-161,150.001,057.501,070.650.00-379125.10%
AMZN230915P033000002022-05-12 2:40PM EDT2023-09-151,233.881,068.001,083.300.00-12325.29%
AMZN240119P033000002022-05-16 3:14PM EDT2024-01-191,121.791,080.501,093.950.00-124224.25%
AMZN240621P033000002022-05-16 3:14PM EDT2024-06-211,136.641,097.001,116.500.00-11024.48%