Italia markets close in 1 hour 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.251,94+35,73 (+1,61%)
Al 10:27AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3500.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C035000002022-05-17 10:04AM EDT2022-05-200.020.020.03+0.01+100.00%165,434121.88%
AMZN220527C035000002022-05-16 3:40PM EDT2022-05-270.150.010.13+0.09+150.00%134679.30%
AMZN220603C035000002022-05-17 9:34AM EDT2022-06-030.030.010.37-0.43-93.48%115667.29%
AMZN220610C035000002022-05-17 10:03AM EDT2022-06-100.530.380.80-0.10-15.87%7825763.70%
AMZN220617C035000002022-05-17 10:02AM EDT2022-06-171.181.001.36+0.12+11.32%66,56660.80%
AMZN220715C035000002022-05-17 9:51AM EDT2022-07-151.751.232.02-0.19-9.79%395147.46%
AMZN220819C035000002022-05-16 11:20AM EDT2022-08-194.733.304.700.00-318542.50%
AMZN220916C035000002022-05-17 10:01AM EDT2022-09-166.155.506.75-0.22-3.45%32,23939.58%
AMZN221021C035000002022-05-16 9:40AM EDT2022-10-2112.458.6510.500.00-51,30337.73%
AMZN221118C035000002022-05-16 11:33AM EDT2022-11-1814.8412.8516.200.00-1110237.83%
AMZN230120C035000002022-05-17 9:30AM EDT2023-01-2024.5021.9524.000.00-13,89235.59%
AMZN230317C035000002022-05-17 9:36AM EDT2023-03-1738.6932.4037.35+2.84+7.92%224735.78%
AMZN230616C035000002022-05-16 12:14PM EDT2023-06-1655.9551.1058.250.00-573335.46%
AMZN230915C035000002022-05-13 11:39AM EDT2023-09-1578.3073.5083.000.00-64735.66%
AMZN240119C035000002022-05-16 3:32PM EDT2024-01-19106.00105.85111.900.00-789035.20%
AMZN240621C035000002022-05-13 3:33PM EDT2024-06-21155.00143.35157.000.00-53235.78%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P035000002022-05-13 12:06PM EDT2022-05-201,259.651,248.601,255.300.00-854201.34%
AMZN220527P035000002022-05-05 3:46PM EDT2022-05-271,186.131,255.451,264.300.00-80146.22%
AMZN220603P035000002022-05-10 10:45AM EDT2022-06-031,301.611,248.351,257.750.00-1098.61%
AMZN220610P035000002022-05-16 12:11AM EDT2022-06-101,407.951,253.301,264.800.00---95.70%
AMZN220617P035000002022-05-13 1:51PM EDT2022-06-171,275.411,255.351,262.950.00-151,25584.74%
AMZN220715P035000002022-05-16 10:48AM EDT2022-07-151,273.651,255.001,263.250.00-86961.89%
AMZN220819P035000002022-05-16 10:52AM EDT2022-08-191,272.401,247.601,258.700.00-27448.86%
AMZN220916P035000002022-05-13 9:52AM EDT2022-09-161,275.981,253.551,264.500.00-21,60446.73%
AMZN221021P035000002022-05-16 12:26PM EDT2022-10-211,279.811,246.101,259.550.00-215738.46%
AMZN221118P035000002022-05-16 12:24PM EDT2022-11-181,282.241,251.301,269.450.00-81140.21%
AMZN230120P035000002022-05-17 10:03AM EDT2023-01-201,254.001,255.901,269.45-9.59-0.76%12,95834.77%
AMZN230317P035000002022-05-09 3:30PM EDT2023-03-171,328.381,258.501,275.300.00-19824333.19%
AMZN230616P035000002022-05-13 1:02PM EDT2023-06-161,281.871,260.501,275.500.00-1016129.20%
AMZN230915P035000002022-05-16 12:32PM EDT2023-09-151,299.051,270.501,285.700.00-22728.46%
AMZN240119P035000002022-05-16 12:39PM EDT2024-01-191,310.001,273.501,288.250.00-328725.81%
AMZN240621P035000002022-05-13 3:58PM EDT2024-06-211,284.821,290.001,309.500.00-114225.97%