Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,41-0,72 (-0,76%)
Alla chiusura: 01:00PM EST
93,57 +0,16 (+0,17%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000600002022-11-23 11:22AM EST2022-12-0234.5033.3533.700.00-30155.08%
AMZN221209C000600002022-11-25 12:35PM EST2022-12-0934.1533.4033.75+1.14+3.45%15116.02%
AMZN221216C000600002022-11-25 11:42AM EST2022-12-1633.6833.5033.75-0.62-1.81%6099.02%
AMZN221223C000600002022-11-22 9:59AM EST2022-12-2331.4533.5533.900.00-7091.89%
AMZN221230C000600002022-11-18 10:23AM EST2022-12-3034.9033.6034.050.00-1086.72%
AMZN230120C000600002022-11-25 11:35AM EST2023-01-2034.1134.0034.20+0.36+1.07%2076.56%
AMZN230217C000600002022-11-23 1:19PM EST2023-02-1734.6034.6534.950.00-2074.76%
AMZN230317C000600002022-11-22 9:45AM EST2023-03-1733.0035.1535.400.00-2070.62%
AMZN230421C000600002022-11-23 11:13AM EST2023-04-2136.6535.7536.050.00-27267.68%
AMZN230616C000600002022-11-25 10:17AM EST2023-06-1637.8036.8037.20+2.90+8.31%11,34765.65%
AMZN230721C000600002022-11-23 2:45PM EST2023-07-2138.1737.2537.700.00-22063.64%
AMZN230915C000600002022-11-18 12:21PM EST2023-09-1538.2038.1038.800.00-1062.55%
AMZN231020C000600002022-11-23 10:55AM EST2023-10-2039.4738.6039.450.00-2061.96%
AMZN240119C000600002022-11-25 11:51AM EST2024-01-1940.3340.3040.65-0.55-1.35%3060.97%
AMZN240621C000600002022-11-23 3:30PM EST2024-06-2143.3041.9042.950.00-8058.92%
AMZN250117C000600002022-11-25 11:27AM EST2025-01-1745.3043.6045.75-0.50-1.09%5056.92%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000600002022-11-22 9:30AM EST2022-12-020.010.000.010.00-3515106.25%
AMZN221209P000600002022-11-25 12:56PM EST2022-12-090.010.000.010.00-9076.56%
AMZN221216P000600002022-11-23 3:08PM EST2022-12-160.020.010.030.00-52071.88%
AMZN221223P000600002022-11-25 9:54AM EST2022-12-230.040.030.05+0.01+33.33%5012167.19%
AMZN221230P000600002022-11-25 12:56PM EST2022-12-300.060.040.07+0.01+20.00%201062.50%
AMZN230120P000600002022-11-25 10:58AM EST2023-01-200.180.180.20-0.01-5.26%2566,04459.38%
AMZN230217P000600002022-11-25 12:37PM EST2023-02-170.570.570.600.00-6060.25%
AMZN230317P000600002022-11-25 12:54PM EST2023-03-170.830.830.87-0.02-2.35%15056.91%
AMZN230421P000600002022-11-25 11:44AM EST2023-04-211.141.141.18+0.01+0.88%2053.78%
AMZN230616P000600002022-11-23 1:55PM EST2023-06-161.801.751.800.00-13,01851.69%
AMZN230721P000600002022-11-22 10:26AM EST2023-07-212.141.942.070.00-1050.07%
AMZN230915P000600002022-11-25 12:59PM EST2023-09-152.452.452.52-0.16-6.13%2048.06%
AMZN231020P000600002022-11-23 1:58PM EST2023-10-202.732.632.770.00-5046.94%
AMZN240119P000600002022-11-23 3:46PM EST2024-01-193.253.253.350.00-7044.50%
AMZN240621P000600002022-11-21 11:08AM EST2024-06-214.504.104.250.00-9041.73%
AMZN250117P000600002022-11-23 3:32PM EST2025-01-175.124.905.300.00-3039.16%