Italia markets close in 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.232,60+16,39 (+0,74%)
Al 11:10AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3700.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C037000002022-05-17 10:45AM EDT2022-05-200.010.010.02-0.04-80.00%21,413133.59%
AMZN220527C037000002022-05-13 3:16PM EDT2022-05-270.130.010.070.00-511385.94%
AMZN220603C037000002022-05-17 10:35AM EDT2022-06-030.130.060.31+0.03+30.00%104775.88%
AMZN220617C037000002022-05-13 12:52PM EDT2022-06-170.980.550.800.00-824,53764.33%
AMZN220715C037000002022-05-16 1:21PM EDT2022-07-151.260.831.670.00-431150.27%
AMZN220819C037000002022-05-16 10:30AM EDT2022-08-193.352.193.250.00-310045.09%
AMZN220916C037000002022-05-13 1:25PM EDT2022-09-164.713.504.900.00-156742.04%
AMZN221021C037000002022-05-17 9:43AM EDT2022-10-218.355.607.25+2.05+32.54%114339.44%
AMZN221118C037000002022-05-16 12:03PM EDT2022-11-1810.658.0511.050.00-24239.07%
AMZN230120C037000002022-05-17 10:05AM EDT2023-01-2015.9014.7016.35-0.85-5.07%1042,81136.36%
AMZN230317C037000002022-05-16 10:23AM EDT2023-03-1727.8521.9526.300.00-225136.30%
AMZN230616C037000002022-05-11 10:20AM EDT2023-06-1632.0036.2543.350.00-114035.90%
AMZN230915C037000002022-05-09 3:43PM EDT2023-09-1555.9453.5062.500.00-22735.74%
AMZN240119C037000002022-05-13 9:34AM EDT2024-01-1990.2279.5088.50+11.22+14.20%120735.36%
AMZN240621C037000002022-05-13 3:19PM EDT2024-06-21126.50112.70126.500.00-81735.65%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P037000002022-05-16 3:35PM EDT2022-05-201,489.001,462.901,470.000.00-730213.26%
AMZN220527P037000002022-05-10 11:43AM EDT2022-05-271,526.101,461.551,470.500.00-60131.71%
AMZN220617P037000002022-05-17 9:34AM EDT2022-06-171,432.001,462.251,469.90-27.20-1.86%2037875.12%
AMZN220715P037000002022-05-10 3:34PM EDT2022-07-151,524.911,458.151,475.750.00-2065.60%
AMZN220819P037000002022-05-12 3:57PM EDT2022-08-191,566.801,459.101,474.550.00-12450.86%
AMZN220916P037000002022-05-10 3:59PM EDT2022-09-161,520.591,461.201,477.100.00-1211047.06%
AMZN221021P037000002022-05-13 3:04PM EDT2022-10-211,462.251,459.851,476.950.00-31541.43%
AMZN221118P037000002022-05-11 11:32AM EDT2022-11-181,532.001,463.101,478.500.00-2539.22%
AMZN230120P037000002022-05-16 2:59PM EDT2023-01-201,458.061,461.601,475.750.00-280732.32%
AMZN230317P037000002022-05-16 10:32AM EDT2023-03-171,459.771,461.501,480.100.00-320731.44%
AMZN230616P037000002022-05-13 12:54PM EDT2023-06-161,480.001,464.751,480.500.00-112427.78%
AMZN230915P037000002022-05-10 11:42AM EDT2023-09-151,542.461,466.501,481.850.00-21025.54%
AMZN240119P037000002022-05-13 3:27PM EDT2024-01-191,464.301,473.001,487.350.00-125124.28%
AMZN240621P037000002022-05-13 1:26PM EDT2024-06-211,488.501,481.001,500.500.00-3724.26%