Italia markets open in 2 hours 45 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:4500.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128C045000002022-01-21 9:48AM EST2022-01-280.010.000.050.00-12345120.31%
AMZN220204C045000002022-01-24 3:35PM EST2022-02-040.210.010.39-0.04-16.00%213084.86%
AMZN220211C045000002022-01-24 9:40AM EST2022-02-110.440.200.54-0.18-29.03%12670.12%
AMZN220218C045000002022-01-24 3:53PM EST2022-02-180.440.290.53-0.03-6.38%2573060.08%
AMZN220225C045000002022-01-19 11:38AM EST2022-02-250.640.102.510.00-306359.94%
AMZN220318C045000002022-01-24 3:37PM EST2022-03-180.850.690.96-0.15-15.00%2537245.00%
AMZN220414C045000002022-01-24 3:03PM EST2022-04-141.811.752.10-0.18-9.05%6741140.13%
AMZN220520C045000002022-01-24 11:30AM EST2022-05-203.503.604.30-0.80-18.60%525736.68%
AMZN220617C045000002022-01-24 3:55PM EST2022-06-175.605.405.90-0.40-6.67%1301,29834.50%
AMZN220715C045000002022-01-24 3:33PM EST2022-07-158.407.958.75-0.10-1.18%795833.62%
AMZN220916C045000002022-01-24 3:59PM EST2022-09-1617.0516.1017.30+0.35+2.10%10522932.53%
AMZN230120C045000002022-01-24 3:59PM EST2023-01-2040.0039.2041.55+2.09+5.51%361,61031.80%
AMZN230317C045000002022-01-21 3:46PM EST2023-03-1752.2552.7557.150.00-567732.12%
AMZN230616C045000002022-01-24 2:20PM EST2023-06-1669.0075.4080.95-6.74-8.90%1670432.12%
AMZN240119C045000002022-01-24 2:56PM EST2024-01-19120.00133.35146.35-5.00-4.00%1878232.65%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128P045000002021-12-28 3:10PM EST2022-01-281,675.051,598.601,616.15+586.58+53.89%10212.78%
AMZN220218P045000002022-01-24 9:44AM EST2022-02-181,689.001,599.751,614.30+79.62+4.95%45281.27%
AMZN220318P045000002022-01-20 3:59PM EST2022-03-181,463.851,597.751,616.150.00-13858.53%
AMZN220414P045000002022-01-20 3:57PM EST2022-04-141,469.001,597.601,616.150.00-1747.68%
AMZN220520P045000002022-01-24 3:30PM EST2022-05-201,654.041,599.901,616.35+329.37+24.86%31339.81%
AMZN220617P045000002022-01-24 11:46AM EST2022-06-171,735.911,603.251,616.60+106.80+6.56%9724035.95%
AMZN220715P045000002022-01-24 3:41PM EST2022-07-151,626.601,601.101,617.15+295.45+22.20%14333.29%
AMZN220916P045000002022-01-18 9:30AM EST2022-09-161,338.501,604.001,621.050.00-16330.47%
AMZN230120P045000002022-01-24 11:50AM EST2023-01-201,770.001,616.501,636.00+159.38+9.90%11,02628.85%
AMZN230317P045000002022-01-21 12:43PM EST2023-03-171,606.751,624.001,642.500.00-25228.18%
AMZN230616P045000002022-01-14 2:42PM EST2023-06-161,720.001,636.001,654.00+365.72+27.00%150927.42%
AMZN240119P045000002022-01-13 1:41PM EST2024-01-191,377.531,663.501,681.500.00-21926.11%