Italia markets close in 1 hour 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.248,58+32,37 (+1,46%)
Al 10:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C034000002022-05-16 3:45PM EDT2022-05-200.010.000.000.00-582,93650.00%
AMZN220527C034000002022-05-16 3:56PM EDT2022-05-270.100.050.320.00-7310281.05%
AMZN220603C034000002022-05-17 9:35AM EDT2022-06-030.510.000.76+0.10+24.39%2023667.82%
AMZN220610C034000002022-05-17 9:35AM EDT2022-06-100.740.221.23-0.16-17.78%4011461.57%
AMZN220617C034000002022-05-17 9:35AM EDT2022-06-171.470.961.54+0.25+20.49%203,54357.95%
AMZN220715C034000002022-05-16 1:05PM EDT2022-07-152.101.912.690.00-1570146.75%
AMZN220819C034000002022-05-13 3:50PM EDT2022-08-197.355.006.150.00-617942.13%
AMZN220916C034000002022-05-16 3:23PM EDT2022-09-168.057.359.000.00-91,22139.55%
AMZN221021C034000002022-05-17 9:30AM EDT2022-10-2113.0012.3514.15+0.70+5.69%110638.05%
AMZN221118C034000002022-05-17 9:45AM EDT2022-11-1819.8017.1020.70+0.84+4.43%211438.01%
AMZN230120C034000002022-05-16 3:51PM EDT2023-01-2027.0027.9530.600.00-795236.01%
AMZN230317C034000002022-05-13 11:03AM EDT2023-03-1740.7040.1046.350.00-122736.29%
AMZN230616C034000002022-05-13 3:33PM EDT2023-06-1668.6561.7070.800.00-432136.13%
AMZN230915C034000002022-05-16 2:53PM EDT2023-09-1589.9588.0098.950.00-455336.44%
AMZN240119C034000002022-05-17 9:42AM EDT2024-01-19132.05122.05129.75+7.45+5.98%1041735.89%
AMZN240621C034000002022-05-13 1:11PM EDT2024-06-21164.00162.10177.000.00-22836.40%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P034000002022-05-16 2:49PM EDT2022-05-201,160.801,135.801,152.200.00-100213155.27%
AMZN220527P034000002022-04-29 2:43PM EDT2022-05-27962.131,141.551,152.150.00-1093.04%
AMZN220603P034000002022-05-03 10:05AM EDT2022-06-03886.101,136.301,147.950.00-500.00%
AMZN220610P034000002022-05-16 9:33AM EDT2022-06-101,154.101,136.801,150.350.00-500.00%
AMZN220617P034000002022-05-17 9:43AM EDT2022-06-171,123.961,139.601,148.25-50.06-4.26%12,7950.00%
AMZN220715P034000002022-05-16 3:32PM EDT2022-07-151,174.071,141.051,150.800.00-62610.00%
AMZN220819P034000002022-05-10 11:37AM EDT2022-08-191,226.811,141.351,154.300.00-28737.67%
AMZN220916P034000002022-05-13 12:58PM EDT2022-09-161,173.291,138.351,151.000.00-31,1580.00%
AMZN221021P034000002022-05-12 3:38PM EDT2022-10-211,285.221,139.601,153.700.00-44028.40%
AMZN221118P034000002022-05-16 1:58PM EDT2022-11-181,179.151,142.651,158.000.00-141830.58%
AMZN230120P034000002022-05-13 3:13PM EDT2023-01-201,165.281,145.851,160.600.00-145828.02%
AMZN230317P034000002022-05-09 3:47PM EDT2023-03-171,313.471,149.601,164.250.00-49626.97%
AMZN230616P034000002022-05-11 11:55AM EDT2023-06-161,266.001,159.651,176.300.00-18627.26%
AMZN230915P034000002022-05-12 9:37AM EDT2023-09-151,284.501,168.001,183.750.00-2426.20%
AMZN240119P034000002022-05-17 9:47AM EDT2024-01-191,179.501,176.001,192.20-105.65-8.22%428124.81%
AMZN240621P034000002022-05-11 2:23PM EDT2024-06-211,319.421,192.901,208.550.00-3424.39%