Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000600002022-07-29 9:38AM EDT2022-08-1975.0082.3584.300.00-522361.72%
AMZN220826C000600002022-08-10 9:45AM EDT2022-08-2682.4081.5584.400.00-510262.01%
AMZN220909C000600002022-08-08 9:30AM EDT2022-09-0983.1583.2084.100.00-11132.81%
AMZN220916C000600002022-07-29 3:50PM EDT2022-09-1676.2583.1084.450.00-118132.42%
AMZN221021C000600002022-06-22 3:28PM EDT2022-10-2150.5561.6564.400.00--70.00%
AMZN221118C000600002022-07-15 10:19AM EDT2022-11-1854.2083.0086.000.00-182101.22%
AMZN221216C000600002022-08-11 3:35PM EDT2022-12-1681.4283.9584.600.00-16284.67%
AMZN230120C000600002022-08-12 3:40PM EDT2023-01-2083.9082.4085.20+5.18+6.58%3274162.60%
AMZN230217C000600002022-08-12 11:58AM EDT2023-02-1782.1584.5087.30-0.85-1.02%24489.62%
AMZN230317C000600002022-08-08 2:44PM EDT2023-03-1780.5084.6587.600.00-21685.67%
AMZN230616C000600002022-08-12 1:11PM EDT2023-06-1683.9585.5591.00-2.25-2.61%21,30185.89%
AMZN230721C000600002022-08-12 11:49AM EDT2023-07-2183.8085.8091.00-2.80-3.23%23782.07%
AMZN230915C000600002022-08-12 11:48AM EDT2023-09-1584.3086.2087.25-2.70-3.10%216366.91%
AMZN240119C000600002022-08-12 10:48AM EDT2024-01-1984.6586.0590.55-3.35-3.81%258365.88%
AMZN240621C000600002022-08-11 1:57PM EDT2024-06-2187.3087.0093.750.00-1019365.61%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000600002022-08-09 10:23AM EDT2022-08-190.010.000.010.00-11,723196.88%
AMZN220826P000600002022-08-09 10:49AM EDT2022-08-260.010.000.050.00-377160.94%
AMZN220916P000600002022-08-03 11:22AM EDT2022-09-160.020.000.010.00-152087.50%
AMZN221021P000600002022-08-12 11:44AM EDT2022-10-210.030.020.05-0.01-25.00%380274.61%
AMZN221118P000600002022-08-12 3:34PM EDT2022-11-180.070.050.08-0.02-22.22%6516867.38%
AMZN221216P000600002022-08-12 11:49AM EDT2022-12-160.110.080.11+0.01+10.00%243062.31%
AMZN230120P000600002022-08-10 9:31AM EDT2023-01-200.170.070.170.00-202,16056.64%
AMZN230217P000600002022-08-12 12:07PM EDT2023-02-170.260.220.27-0.08-23.53%633357.72%
AMZN230317P000600002022-08-12 11:58AM EDT2023-03-170.320.280.32-0.03-8.57%812955.57%
AMZN230616P000600002022-08-11 3:55PM EDT2023-06-160.670.560.610.00-11,61752.10%
AMZN230721P000600002022-08-12 10:33AM EDT2023-07-210.670.610.74-0.05-6.94%32,17450.66%
AMZN230915P000600002022-08-10 9:33AM EDT2023-09-150.830.720.870.00-140749.32%
AMZN240119P000600002022-08-10 9:58AM EDT2024-01-191.231.111.210.00-2013946.01%
AMZN240621P000600002022-08-11 11:13AM EDT2024-06-211.741.631.950.00-8255545.14%