Italia markets open in 3 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,42-1,53 (-1,63%)
Alla chiusura: 04:00PM EST
92,25 -0,17 (-0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:55.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000550002022-11-28 10:50AM EST2022-12-0238.9537.3037.550.00-8787193.75%
AMZN221209C000550002022-11-21 2:19PM EST2022-12-0939.0537.3037.70+1.85+4.97%511142.19%
AMZN221216C000550002022-11-18 3:56PM EST2022-12-1639.2137.4037.600.00-2300108.98%
AMZN221223C000550002022-11-29 11:53AM EST2022-12-2337.1537.4537.75+1.35+3.77%601103.52%
AMZN221230C000550002022-11-14 11:28AM EST2022-12-3042.7537.5037.900.00-1198.24%
AMZN230120C000550002022-11-29 12:06PM EST2023-01-2037.8037.7538.10-2.10-5.26%1042284.96%
AMZN230217C000550002022-11-28 12:03PM EST2023-02-1740.5538.3038.700.00-105181.59%
AMZN230317C000550002022-11-28 2:17PM EST2023-03-1740.3338.7039.050.00-123876.03%
AMZN230421C000550002022-11-28 2:20PM EST2023-04-2140.8639.2039.550.00-2971.97%
AMZN230616C000550002022-11-14 2:45PM EST2023-06-1647.2340.0540.650.00-3832969.56%
AMZN230721C000550002022-11-28 10:14AM EST2023-07-2143.0940.4541.000.00-122,73266.92%
AMZN230915C000550002022-11-02 9:00AM EST2023-09-1545.8041.2041.950.00-230665.47%
AMZN231020C000550002022-11-28 1:32PM EST2023-10-2043.9141.6042.300.00-2563.99%
AMZN240119C000550002022-11-28 12:39PM EST2024-01-1945.7042.8543.550.00-1573062.60%
AMZN240621C000550002022-11-22 12:54PM EST2024-06-2145.7044.5545.600.00-829760.80%
AMZN250117C000550002022-11-29 2:03PM EST2025-01-1747.3547.2548.55-1.15-2.37%547061.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000550002022-11-28 1:54PM EST2022-12-020.010.000.000.00-124050.00%
AMZN221209P000550002022-11-21 12:38PM EST2022-12-090.010.000.010.00-164106.25%
AMZN221216P000550002022-11-25 10:15AM EST2022-12-160.010.000.010.00-105,26281.25%
AMZN221223P000550002022-11-22 2:43PM EST2022-12-230.020.000.020.00-614971.88%
AMZN221230P000550002022-11-28 11:24AM EST2022-12-300.010.000.030.00-96499166.41%
AMZN230120P000550002022-11-29 1:54PM EST2023-01-200.100.090.110.00-374,63864.26%
AMZN230217P000550002022-11-29 2:07PM EST2023-02-170.380.370.40+0.01+2.70%4430364.89%
AMZN230317P000550002022-11-29 2:04PM EST2023-03-170.580.570.60+0.05+9.43%1248260.84%
AMZN230421P000550002022-11-29 3:42PM EST2023-04-210.830.790.86+0.06+7.79%11943557.13%
AMZN230616P000550002022-11-28 10:55AM EST2023-06-161.261.311.370.00-12,08654.76%
AMZN230721P000550002022-11-29 10:53AM EST2023-07-211.501.471.58-0.62-29.25%21,78352.34%
AMZN230915P000550002022-11-21 1:57PM EST2023-09-152.011.851.960.00-11,89250.17%
AMZN231020P000550002022-11-23 10:21AM EST2023-10-202.052.042.170.00-132849.33%
AMZN240119P000550002022-11-28 11:35AM EST2024-01-192.462.522.670.00-32,71946.63%
AMZN240621P000550002022-11-21 1:55PM EST2024-06-213.503.253.550.00-847744.03%
AMZN250117P000550002022-11-29 1:16PM EST2025-01-174.203.804.55+0.16+3.96%117,71141.40%