Italia markets open in 3 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.890,88+38,02 (+1,33%)
Alla chiusura: 04:00PM EST
2.859,00 -31,88 (-1,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4400.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128C044000002022-01-24 10:17AM EST2022-01-280.040.000.05-0.21-84.00%399114.84%
AMZN220204C044000002022-01-20 3:58PM EST2022-02-040.250.010.680.00-12785.11%
AMZN220211C044000002022-01-13 10:43AM EST2022-02-110.950.400.610.00-2668.99%
AMZN220218C044000002022-01-24 11:00AM EST2022-02-180.650.420.62+0.04+6.56%148058.72%
AMZN220225C044000002022-01-24 9:32AM EST2022-02-251.650.440.85+0.86+108.86%36153.05%
AMZN220318C044000002022-01-24 3:51PM EST2022-03-181.091.001.19-0.18-14.17%1128544.06%
AMZN220414C044000002022-01-24 2:55PM EST2022-04-142.112.172.53-0.40-15.94%211639.33%
AMZN220520C044000002022-01-24 11:46AM EST2022-05-204.454.455.15-5.10-53.40%17036.08%
AMZN220617C044000002022-01-24 12:14PM EST2022-06-175.956.557.10-1.50-20.13%382,01334.05%
AMZN220715C044000002022-01-24 3:38PM EST2022-07-1510.009.5010.40-0.20-1.96%44033.22%
AMZN220916C044000002022-01-24 12:57PM EST2022-09-1617.3518.9020.20-6.15-26.17%332732.25%
AMZN230120C044000002022-01-24 2:57PM EST2023-01-2040.0044.8047.40-2.00-4.76%839731.70%
AMZN230317C044000002022-01-21 11:31AM EST2023-03-1759.4459.7064.70-7.56-11.28%1632.10%
AMZN230616C044000002022-01-24 11:27AM EST2023-06-1673.5084.0090.15-13.00-15.03%211032.12%
AMZN240119C044000002022-01-24 12:36PM EST2024-01-19124.42145.00158.95-16.71-11.84%6012932.69%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128P044000002022-01-18 12:05PM EST2022-01-281,238.951,499.201,516.150.00--0204.01%
AMZN220204P044000002022-01-18 12:05AM EST2022-02-041,572.451,499.051,515.95+402.50+34.40%11122.48%
AMZN220218P044000002022-01-20 3:59PM EST2022-02-181,365.951,500.301,514.300.00-811977.87%
AMZN220318P044000002022-01-07 3:06PM EST2022-03-181,146.081,497.701,516.150.00-5956.12%
AMZN220414P044000002022-01-21 10:12AM EST2022-04-141,475.221,497.851,516.200.00-2345.76%
AMZN220520P044000002022-01-12 3:15PM EST2022-05-201,100.661,499.701,516.700.00-2438.46%
AMZN220617P044000002022-01-24 12:14PM EST2022-06-171,675.841,500.251,518.40+150.29+9.85%291,45835.71%
AMZN220715P044000002022-01-21 11:47AM EST2022-07-151,472.251,501.501,518.100.00-1632.52%
AMZN220916P044000002022-01-24 9:40AM EST2022-09-161,577.401,506.051,523.15+486.35+44.58%131530.13%
AMZN230120P044000002022-01-14 2:30PM EST2023-01-201,236.401,521.001,540.500.00-75128.74%
AMZN230317P044000002022-01-24 10:49AM EST2023-03-171,636.251,530.001,548.00+392.07+31.51%31028.15%
AMZN230616P044000002022-01-24 1:54PM EST2023-06-161,618.341,543.501,561.50+551.29+51.66%1927.52%
AMZN240119P044000002022-01-19 3:04PM EST2024-01-191,360.751,574.001,592.000.00-17826.27%