Italia markets open in 8 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,82+5,44 (+0,25%)
Alla chiusura: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C042000002022-05-12 11:14AM EDT2022-05-270.190.000.250.00-1257164.06%
AMZN220603C042000002022-05-18 9:36AM EDT2022-06-030.010.000.050.00-115099.22%
AMZN220617C042000002022-05-19 3:01PM EDT2022-06-170.280.010.220.00-21,08076.76%
AMZN220715C042000002022-05-20 1:26PM EDT2022-07-150.530.210.89-0.03-5.36%130561.60%
AMZN220819C042000002022-05-20 2:27PM EDT2022-08-191.250.531.94-0.27-17.76%42952.33%
AMZN220916C042000002022-05-20 1:42PM EDT2022-09-162.011.242.45+0.01+0.50%301,08049.49%
AMZN221021C042000002022-05-20 11:20AM EDT2022-10-212.701.543.35+0.20+8.00%28445.23%
AMZN230120C042000002022-05-20 3:43PM EDT2023-01-205.505.056.55-1.25-18.52%1091839.33%
AMZN230317C042000002022-05-18 12:15PM EDT2023-03-1710.327.3511.450.00-19738.76%
AMZN230616C042000002022-05-18 11:37AM EDT2023-06-1618.0013.2520.200.00-19737.61%
AMZN230915C042000002022-05-20 12:37PM EDT2023-09-1525.3822.0030.50-5.57-18.00%12436.83%
AMZN240119C042000002022-05-19 11:49AM EDT2024-01-1946.0036.2043.750.00-640535.56%
AMZN240621C042000002022-05-19 1:20PM EDT2024-06-2163.0355.5065.500.00-13035.13%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P042000002022-04-26 9:31AM EDT2022-05-271,320.502,044.752,051.500.00--0228.19%
AMZN220617P042000002022-04-29 12:18PM EDT2022-06-172,082.002,044.602,051.600.00-21108.09%
AMZN220715P042000002022-04-29 11:55AM EDT2022-07-151,668.552,043.952,052.200.00-20077.45%
AMZN220819P042000002022-04-14 11:23AM EDT2022-08-191,141.641,931.601,943.850.00-200.00%
AMZN220916P042000002022-05-02 12:27PM EDT2022-09-161,777.772,042.052,054.000.00-3055.77%
AMZN221021P042000002022-05-09 1:48PM EDT2022-10-211,993.822,040.502,055.400.00-2050.59%
AMZN230120P042000002022-05-09 11:03AM EDT2023-01-201,984.682,041.552,054.100.00-10039.01%
AMZN230317P042000002022-05-16 1:06PM EDT2023-03-171,987.342,038.852,056.500.00-16037.03%
AMZN230616P042000002022-05-05 1:42PM EDT2023-06-161,857.202,038.702,056.000.00-3132.20%
AMZN230915P042000002022-04-27 9:39AM EDT2023-09-151,428.002,038.502,056.350.00-1029.25%
AMZN240119P042000002022-05-20 12:17PM EDT2024-01-192,071.272,038.502,054.45+35.88+1.76%503225.15%