Italia markets close in 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.232,97+16,76 (+0,76%)
Al 10:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3600.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C036000002022-05-17 10:15AM EDT2022-05-200.010.000.03-0.01-50.00%31,395126.56%
AMZN220527C036000002022-05-16 11:32AM EDT2022-05-270.080.000.230.00-27188.67%
AMZN220603C036000002022-05-13 9:31AM EDT2022-06-030.410.000.350.00-11271.78%
AMZN220617C036000002022-05-17 10:34AM EDT2022-06-170.870.871.00-0.05-5.43%343,14463.46%
AMZN220715C036000002022-05-16 3:19PM EDT2022-07-151.501.011.820.00-11246650.15%
AMZN220819C036000002022-05-13 3:52PM EDT2022-08-194.252.673.900.00-1223844.17%
AMZN220916C036000002022-05-17 10:02AM EDT2022-09-165.164.705.65-0.11-2.09%265741.06%
AMZN221021C036000002022-05-16 12:26PM EDT2022-10-218.056.958.600.00-215138.82%
AMZN221118C036000002022-05-16 12:24PM EDT2022-11-1812.2010.2513.300.00-142938.72%
AMZN230120C036000002022-05-16 3:51PM EDT2023-01-2018.6518.2019.950.00-111,76736.31%
AMZN230317C036000002022-05-16 3:10PM EDT2023-03-1729.4026.9031.250.00-314436.28%
AMZN230616C036000002022-05-13 3:24PM EDT2023-06-1651.3043.1550.750.00-141336.03%
AMZN230915C036000002022-05-09 2:15PM EDT2023-09-1567.1463.0072.750.00-62136.05%
AMZN240119C036000002022-05-17 9:43AM EDT2024-01-1998.0992.1098.65+6.09+6.62%101,42935.41%
AMZN240621C036000002022-05-12 11:11AM EDT2024-06-21137.07126.60140.500.00-24735.89%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P036000002022-05-16 2:49PM EDT2022-05-201,360.801,352.001,358.700.00-1051030.00%
AMZN220527P036000002022-04-26 11:19AM EDT2022-05-27817.241,353.101,360.700.00--00.00%
AMZN220617P036000002022-05-17 10:07AM EDT2022-06-171,352.001,353.751,360.00-160.00-10.58%25370.00%
AMZN220715P036000002022-05-10 3:34PM EDT2022-07-151,425.091,352.501,361.200.00-210.00%
AMZN220819P036000002022-05-16 11:51AM EDT2022-08-191,370.531,350.901,361.900.00-1630.00%
AMZN220916P036000002022-05-13 9:57AM EDT2022-09-161,377.591,350.451,361.800.00-2460.00%
AMZN221021P036000002022-05-16 11:51AM EDT2022-10-211,371.231,353.501,367.200.00-18425.61%
AMZN221118P036000002022-05-16 12:03PM EDT2022-11-181,367.221,350.751,369.550.00-2929.98%
AMZN230120P036000002022-05-13 1:54PM EDT2023-01-201,379.501,353.251,367.250.00-171,55821.13%
AMZN230317P036000002022-05-16 11:05AM EDT2023-03-171,388.201,355.201,366.350.00-31140.00%
AMZN230616P036000002022-05-11 1:46PM EDT2023-06-161,508.321,357.501,374.200.00-739923.99%
AMZN230915P036000002022-05-11 3:10PM EDT2023-09-151,501.201,364.001,380.300.00-583024.08%
AMZN240119P036000002022-05-13 1:34PM EDT2024-01-191,387.651,371.001,387.250.00-414523.35%
AMZN240621P036000002022-05-12 10:21AM EDT2024-06-211,479.591,379.501,395.150.00-1222.45%