Italia markets open in 2 hours 29 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:4600.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128C046000002022-01-19 11:20AM EST2022-01-280.050.000.050.00-520125.78%
AMZN220204C046000002022-01-21 11:15AM EST2022-02-040.300.000.600.00-313291.85%
AMZN220218C046000002022-01-24 10:08AM EST2022-02-180.390.180.46-0.01-2.50%380061.28%
AMZN220225C046000002022-01-18 11:11AM EST2022-02-250.750.012.410.00-73861.96%
AMZN220318C046000002022-01-24 12:11PM EST2022-03-180.490.520.79-0.30-37.97%319645.97%
AMZN220414C046000002022-01-24 2:47PM EST2022-04-141.341.391.74-0.39-22.54%518640.87%
AMZN220520C046000002022-01-24 12:48PM EST2022-05-203.352.953.60-0.33-8.97%449037.25%
AMZN220617C046000002022-01-24 12:03PM EST2022-06-173.974.504.95-2.88-42.04%312234.97%
AMZN220715C046000002022-01-24 1:13PM EST2022-07-156.056.757.35-1.77-22.63%611533.98%
AMZN220916C046000002022-01-24 3:49PM EST2022-09-1614.1013.7514.85-0.83-5.56%68532.79%
AMZN230120C046000002022-01-24 3:34PM EST2023-01-2034.8634.4036.60+1.96+5.96%3746831.93%
AMZN230317C046000002022-01-24 2:30PM EST2023-03-1742.0846.7050.65-6.07-12.61%16732.16%
AMZN230616C046000002022-01-21 3:38PM EST2023-06-1667.1067.6572.750.00-25332.13%
AMZN240119C046000002022-01-21 2:59PM EST2024-01-19120.10122.65134.800.00-346632.62%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128P046000002022-01-24 9:37AM EST2022-01-281,787.801,697.951,716.15+358.55+25.09%10221.28%
AMZN220218P046000002022-01-11 9:33AM EST2022-02-181,365.451,699.801,714.300.00-3184.56%
AMZN220318P046000002022-01-04 9:33AM EST2022-03-181,366.101,697.301,716.150.00-1560.87%
AMZN220414P046000002022-01-24 1:13PM EST2022-04-141,816.491,699.051,716.15+390.49+27.38%192449.58%
AMZN220520P046000002022-01-24 3:42PM EST2022-05-201,727.741,698.901,716.15+270.12+18.53%31241.22%
AMZN220617P046000002022-01-21 10:36AM EST2022-06-171,790.401,698.501,716.25+138.00+8.35%12837.10%
AMZN220715P046000002022-01-04 9:30AM EST2022-07-151,355.251,699.501,716.550.00-1134.19%
AMZN230120P046000002022-01-21 3:12PM EST2023-01-201,769.001,712.501,732.000.00-133428.91%
AMZN230317P046000002022-01-21 11:47AM EST2023-03-171,818.851,719.001,737.50+130.30+7.72%44728.16%
AMZN230616P046000002022-01-19 12:59PM EST2023-06-161,477.441,729.501,747.500.00-2627.32%
AMZN240119P046000002022-01-14 9:30AM EST2024-01-191,496.551,754.001,772.000.00-11325.92%