Italia markets open in 2 hours 11 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:4700.00
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128C047000002022-01-21 3:03PM EST2022-01-280.030.000.050.00-2818131.25%
AMZN220204C047000002022-01-24 12:07PM EST2022-02-040.300.020.57+0.18+150.00%1217395.46%
AMZN220211C047000002022-01-18 12:08AM EST2022-02-110.720.110.460.00--4774.41%
AMZN220218C047000002022-01-24 9:33AM EST2022-02-180.370.130.41+0.05+15.63%235262.84%
AMZN220225C047000002022-01-18 12:12AM EST2022-02-251.010.002.340.00-95964.18%
AMZN220304C047000002022-01-24 9:36AM EST2022-03-040.350.000.56-0.22-38.60%302050.46%
AMZN220318C047000002022-01-24 9:41AM EST2022-03-180.700.400.66+0.07+11.11%2521246.95%
AMZN220414C047000002022-01-24 12:21PM EST2022-04-141.271.121.46-0.16-11.19%214741.62%
AMZN220520C047000002022-01-24 11:43AM EST2022-05-202.202.433.05-1.05-32.31%36937.83%
AMZN220617C047000002022-01-24 11:14AM EST2022-06-173.553.754.20-3.45-49.29%215435.46%
AMZN220715C047000002022-01-24 9:47AM EST2022-07-157.155.756.30+0.60+9.16%48634.41%
AMZN220916C047000002022-01-24 2:24PM EST2022-09-1610.3911.8512.85-2.16-17.21%231633.09%
AMZN230120C047000002022-01-24 10:17AM EST2023-01-2031.7030.2532.25-0.57-1.77%11,25532.05%
AMZN230317C047000002022-01-21 3:55PM EST2023-03-1739.7041.4545.050.00-43132.23%
AMZN230616C047000002022-01-21 3:10PM EST2023-06-1659.5860.8565.550.00-156832.16%
AMZN240119C047000002022-01-24 12:50PM EST2024-01-19100.00112.80124.20-21.24-17.52%113532.60%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128P047000002022-01-24 2:10PM EST2022-01-281,872.501,798.651,816.15+356.90+23.55%20229.52%
AMZN220218P047000002022-01-18 2:53PM EST2022-02-181,516.951,799.751,814.300.00-1087.76%
AMZN220318P047000002022-01-07 9:31AM EST2022-03-181,434.551,798.401,816.150.00-1063.14%
AMZN220414P047000002022-01-13 10:34AM EST2022-04-141,421.851,797.551,816.150.00-121951.43%
AMZN220520P047000002022-01-13 10:45AM EST2022-05-201,415.351,798.651,816.150.00-202142.75%
AMZN220617P047000002022-01-19 12:32PM EST2022-06-171,529.391,798.451,816.150.00-8738.40%
AMZN220715P047000002022-01-13 12:12PM EST2022-07-151,434.781,798.701,816.200.00-362035.20%
AMZN220916P047000002022-01-03 2:09PM EST2022-09-161,317.671,801.201,817.700.00-21231.07%
AMZN230120P047000002022-01-12 9:55AM EST2023-01-201,417.391,809.501,829.000.00-1829.09%
AMZN230317P047000002022-01-24 12:07PM EST2023-03-171,965.641,815.001,833.50+438.46+28.71%21828.21%
AMZN230616P047000002021-12-08 2:10PM EST2023-06-161,326.651,504.151,517.500.00-2110.00%
AMZN240119P047000002022-01-11 11:32AM EST2024-01-191,511.311,846.001,864.000.00-131525.80%