Italia markets close in 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.236,60+20,40 (+0,92%)
Al 11:23AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4100.00
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C041000002022-05-16 11:05AM EDT2022-05-200.020.000.030.00-70899157.81%
AMZN220527C041000002022-05-17 9:56AM EDT2022-05-270.010.000.31-0.15-93.75%1392112.50%
AMZN220603C041000002022-05-10 3:30PM EDT2022-06-030.220.000.330.00-11610188.38%
AMZN220617C041000002022-05-17 9:58AM EDT2022-06-170.340.150.54-0.09-20.93%191,50870.65%
AMZN220715C041000002022-05-17 9:58AM EDT2022-07-150.600.310.87-0.09-13.04%2031054.30%
AMZN220819C041000002022-05-12 11:24AM EDT2022-08-191.850.952.100.00-915649.59%
AMZN220916C041000002022-05-12 11:59AM EDT2022-09-162.731.842.980.00-423245.54%
AMZN221021C041000002022-05-16 12:59PM EDT2022-10-213.402.664.300.00-15842.22%
AMZN230120C041000002022-05-16 3:25PM EDT2023-01-208.187.409.100.00-7269137.66%
AMZN230317C041000002022-05-12 3:52PM EDT2023-03-1712.0011.1514.700.00-1117136.97%
AMZN230616C041000002022-05-13 10:07AM EDT2023-06-1623.0019.9025.400.00-234536.09%
AMZN230915C041000002022-05-06 10:45AM EDT2023-09-1546.6730.1038.750.00-63635.72%
AMZN240119C041000002022-05-17 9:38AM EDT2024-01-1957.0149.1558.20-1.99-3.37%255635.21%
AMZN240621C041000002022-05-05 2:20PM EDT2024-06-21108.8075.0084.500.00-1234.89%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P041000002022-05-05 12:53PM EDT2022-05-201,755.971,855.751,862.050.00-1000.00%
AMZN220617P041000002022-05-05 3:47PM EDT2022-06-171,792.621,855.251,862.650.00-210.00%
AMZN220715P041000002022-05-02 11:07AM EDT2022-07-151,676.701,851.651,867.550.00-25068.34%
AMZN220819P041000002022-05-04 10:44AM EDT2022-08-191,690.051,851.851,869.850.00-4057.91%
AMZN220916P041000002022-05-10 11:10AM EDT2022-09-161,954.901,854.551,869.850.00-2250.93%
AMZN221021P041000002022-05-03 10:08AM EDT2022-10-211,589.681,852.951,869.800.00-5044.93%
AMZN230120P041000002022-05-16 2:57PM EDT2023-01-201,854.441,851.551,867.900.00-211734.14%
AMZN230317P041000002022-05-10 9:37AM EDT2023-03-171,890.231,852.251,870.100.00-2132.68%
AMZN230616P041000002022-05-02 2:02PM EDT2023-06-161,681.981,854.251,872.100.00-1829.89%
AMZN230915P041000002022-05-02 3:30PM EDT2023-09-151,653.501,850.701,868.550.00-1125.04%
AMZN240119P041000002022-05-04 2:43PM EDT2024-01-191,684.001,853.501,871.550.00-31523.89%
AMZN240621P041000002022-05-05 3:35PM EDT2024-06-211,786.501,858.501,877.000.00-1223.24%