Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,39-9,52 (-8,43%)
Alla chiusura: 04:00PM EST
102,93 -0,46 (-0,44%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210C000500002023-02-01 1:01PM EST2023-02-1052.2853.3053.550.00-117206.25%
AMZN230217C000500002023-02-02 3:46PM EST2023-02-1762.0353.3553.550.00-8157154.69%
AMZN230224C000500002023-01-09 12:39PM EST2023-02-2439.0053.3553.650.00--1136.72%
AMZN230303C000500002023-02-03 3:27PM EST2023-03-0353.7053.4053.70-0.20-0.37%33125.00%
AMZN230317C000500002023-02-03 10:39AM EST2023-03-1757.5553.5053.80-2.90-4.80%3243110.06%
AMZN230421C000500002023-02-02 3:41PM EST2023-04-2162.3153.7554.100.00-23392.43%
AMZN230616C000500002023-02-03 12:50PM EST2023-06-1658.3854.2554.65-5.92-9.21%171381.30%
AMZN230721C000500002023-01-31 11:06AM EST2023-07-2154.5554.5054.950.00-22676.44%
AMZN230915C000500002023-01-20 12:44PM EST2023-09-1547.9655.1055.600.00-22,54473.19%
AMZN231020C000500002023-02-03 3:45PM EST2023-10-2055.5055.2556.00+0.50+0.91%15470.65%
AMZN240119C000500002023-02-03 3:58PM EST2024-01-1956.6056.3056.90-8.85-13.52%121,62367.87%
AMZN240621C000500002023-02-02 10:46AM EST2024-06-2165.7557.4558.600.00-137364.17%
AMZN240920C000500002023-02-02 9:30AM EST2024-09-2066.2058.1059.550.00-11462.71%
AMZN250117C000500002023-02-03 3:58PM EST2025-01-1760.1058.9560.70-9.10-13.15%288,33161.23%
AMZN250620C000500002023-02-03 3:01PM EST2025-06-2060.9059.4062.60-7.20-10.57%1224659.63%
AMZN251219C000500002023-02-03 3:57PM EST2025-12-1963.5060.0064.50-7.70-10.81%319158.06%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P000500002023-01-23 9:41AM EST2023-02-100.010.000.010.00-18168.75%
AMZN230217P000500002023-01-31 10:31AM EST2023-02-170.010.000.010.00-156,612118.75%
AMZN230224P000500002023-02-03 1:41PM EST2023-02-240.010.000.020.00-2199104.69%
AMZN230303P000500002023-02-01 1:37PM EST2023-03-030.020.000.010.00-44984.38%
AMZN230310P000500002023-01-31 10:37AM EST2023-03-100.020.000.040.00-2886.72%
AMZN230317P000500002023-02-03 9:37AM EST2023-03-170.010.000.02-0.01-50.00%162,09973.44%
AMZN230421P000500002023-02-03 12:45PM EST2023-04-210.030.040.05-0.02-40.00%131,92463.87%
AMZN230616P000500002023-02-03 3:01PM EST2023-06-160.150.120.14+0.01+7.14%1522,19455.66%
AMZN230721P000500002023-02-03 3:11PM EST2023-07-210.200.180.21+0.04+25.00%147752.59%
AMZN230915P000500002023-02-03 2:18PM EST2023-09-150.350.330.36+0.04+12.90%8259950.00%
AMZN231020P000500002023-02-03 10:35AM EST2023-10-200.350.420.47-0.03-7.89%1035349.17%
AMZN240119P000500002023-02-03 3:11PM EST2024-01-190.730.690.73+0.08+12.31%1762,42646.19%
AMZN240315P000500002023-02-03 3:03PM EST2024-03-150.910.870.91-0.06-6.19%31544.97%
AMZN240621P000500002023-02-03 3:21PM EST2024-06-211.171.131.29+0.17+17.00%271,80243.79%
AMZN240920P000500002023-02-03 2:35PM EST2024-09-201.401.381.60+0.11+8.53%131,43042.55%
AMZN250117P000500002023-02-03 3:57PM EST2025-01-171.901.751.90+0.25+15.15%189,02140.67%
AMZN250620P000500002023-02-03 2:56PM EST2025-06-202.251.782.39-0.15-6.25%349739.38%
AMZN251219P000500002023-02-03 3:31PM EST2025-12-192.142.132.45+1.71+397.67%265036.07%