Italia markets open in 8 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.427,37+37,58 (+1,11%)
Alla chiusura: 04:00PM EST
3.430,00 +2,63 (+0,08%)
Dopo ore: 06:07PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5200.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217C052000002021-12-06 11:45AM EST2021-12-170.050.000.050.00-1634064.84%
AMZN220121C052000002021-12-06 11:11AM EST2022-01-210.830.731.04-0.22-20.95%842044.93%
AMZN220218C052000002021-12-06 3:12PM EST2022-02-183.533.303.70+0.18+5.37%47441.50%
AMZN220318C052000002021-12-06 3:50PM EST2022-03-185.555.106.15-0.10-1.77%2380638.10%
AMZN220414C052000002021-12-06 1:30PM EST2022-04-148.707.558.95-1.07-10.95%210935.98%
AMZN220520C052000002021-12-06 10:06AM EST2022-05-2012.6813.1514.75-1.27-9.10%26634.72%
AMZN220617C052000002021-12-06 10:26AM EST2022-06-1716.9017.0018.85-0.41-2.37%262733.64%
AMZN220715C052000002021-12-03 10:58AM EST2022-07-1522.0220.1025.000.00-11433.29%
AMZN220916C052000002021-12-02 11:06AM EST2022-09-1641.4535.3041.800.00-142032.97%
AMZN230120C052000002021-12-03 12:03PM EST2023-01-2068.8571.0079.650.00-512832.52%
AMZN230317C052000002021-11-30 2:21PM EST2023-03-17108.4090.00100.000.00-12932.65%
AMZN230616C052000002021-12-06 1:19PM EST2023-06-16132.25118.50133.95-30.25-18.62%223732.83%
AMZN240119C052000002021-12-03 2:57PM EST2024-01-19188.00191.65205.500.00-618732.54%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217P052000002021-12-06 10:18AM EST2021-12-171,778.001,763.551,780.90+130.80+7.94%10116.94%
AMZN220121P052000002021-12-03 1:21PM EST2022-01-211,810.411,765.801,781.050.00-54459.32%
AMZN220218P052000002021-11-26 10:41AM EST2022-02-181,672.991,767.851,780.900.00-21246.86%
AMZN220318P052000002021-12-02 10:42AM EST2022-03-181,762.951,768.351,780.950.00-24440.05%
AMZN220414P052000002021-12-06 12:51PM EST2022-04-141,744.241,769.301,781.75-16.71-0.95%33636.21%
AMZN220520P052000002021-12-06 9:34AM EST2022-05-201,835.851,772.101,784.50-27.95-1.50%24033.51%
AMZN220617P052000002021-11-15 1:24PM EST2022-06-171,663.961,774.051,786.450.00-677431.85%
AMZN220916P052000002021-09-28 2:13PM EST2022-09-161,881.211,828.501,847.500.00-12038.43%
AMZN230120P052000002021-11-18 9:30AM EST2023-01-201,676.501,811.001,829.000.00-13929.66%
AMZN230317P052000002021-11-17 3:48PM EST2023-03-171,708.241,823.001,841.000.00--429.30%
AMZN230616P052000002021-11-16 12:01PM EST2023-06-161,719.901,843.501,861.500.00-2628.90%
AMZN240119P052000002021-12-06 9:51AM EST2024-01-191,929.501,883.501,901.50+51.57+2.75%121127.58%