Italia markets close in 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.239,23+23,02 (+1,04%)
Al 11:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4000.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C040000002022-05-17 10:08AM EDT2022-05-200.010.010.020.00-66,420151.56%
AMZN220527C040000002022-05-13 3:34PM EDT2022-05-270.050.010.050.00-677295.70%
AMZN220603C040000002022-05-12 12:00PM EDT2022-06-030.100.000.080.00-234076.37%
AMZN220617C040000002022-05-17 10:35AM EDT2022-06-170.430.370.47+0.01+2.38%1536,10569.24%
AMZN220715C040000002022-05-17 10:44AM EDT2022-07-150.810.680.92-0.06-6.90%1586353.91%
AMZN220819C040000002022-05-16 3:09PM EDT2022-08-191.911.752.400.00-836848.60%
AMZN220916C040000002022-05-17 10:23AM EDT2022-09-162.802.353.25-0.20-6.67%41,08044.42%
AMZN221021C040000002022-05-16 3:43PM EDT2022-10-214.022.954.750.00-250041.32%
AMZN230120C040000002022-05-17 10:13AM EDT2023-01-209.609.0010.15-0.10-1.03%42,66137.05%
AMZN230317C040000002022-05-16 12:50PM EDT2023-03-1715.0013.0016.750.00-147636.63%
AMZN230616C040000002022-05-17 10:06AM EDT2023-06-1627.0022.7528.60+0.09+0.33%11,07535.85%
AMZN230915C040000002022-05-12 9:48AM EDT2023-09-1540.0035.1043.150.00-23235.54%
AMZN240119C040000002022-05-16 12:18PM EDT2024-01-1962.3555.6064.300.00-278935.12%
AMZN240621C040000002022-05-17 10:16AM EDT2024-06-2192.0082.0092.00+2.00+2.22%64534.82%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P040000002022-04-29 2:45PM EDT2022-05-201,875.201,767.001,774.250.00-22290.91%
AMZN220527P040000002022-05-12 3:28PM EDT2022-05-271,883.131,762.901,771.750.00-20164.31%
AMZN220603P040000002022-05-10 9:51AM EDT2022-06-031,805.611,763.551,772.650.00-860130.72%
AMZN220617P040000002022-05-11 9:59AM EDT2022-06-171,849.001,765.801,773.000.00-363100.67%
AMZN220715P040000002022-05-05 10:47AM EDT2022-07-151,649.751,761.701,775.300.00-83072.27%
AMZN220819P040000002022-05-10 9:41AM EDT2022-08-191,800.091,758.251,775.050.00-1055.12%
AMZN220916P040000002022-05-12 3:34PM EDT2022-09-161,880.731,761.701,778.400.00-2152.05%
AMZN221021P040000002022-04-25 12:15PM EDT2022-10-211,145.001,760.751,777.800.00-13051.15%
AMZN230120P040000002022-05-12 3:00PM EDT2023-01-201,905.001,760.101,776.200.00-220240.05%
AMZN230317P040000002022-05-09 1:24PM EDT2023-03-171,792.011,758.501,777.900.00-1421,23836.92%
AMZN230616P040000002022-05-13 3:22PM EDT2023-06-161,745.001,760.501,778.050.00-357232.49%
AMZN230915P040000002022-05-09 10:37AM EDT2023-09-151,778.661,760.001,780.000.00-4529.93%
AMZN240119P040000002022-05-13 3:14PM EDT2024-01-191,750.001,763.001,782.000.00-620027.24%
AMZN240621P040000002022-05-10 2:46PM EDT2024-06-211,930.001,768.001,785.500.00-1625.14%