Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,01-3,12 (-3,31%)
Alla chiusura: 04:00PM EST
91,00 -0,01 (-0,01%)
Dopo ore: 04:06PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:65.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C000650002022-12-02 12:10PM EST2022-12-0929.5525.8526.200.00-210110.94%
AMZN221216C000650002022-12-05 11:24AM EST2022-12-1627.6025.8526.25+0.45+1.66%216280.47%
AMZN221223C000650002022-12-01 9:42AM EST2022-12-2331.8026.0526.300.00-12378.91%
AMZN221230C000650002022-11-28 3:32PM EST2022-12-3029.0025.8026.500.00-1365.63%
AMZN230106C000650002022-11-30 2:09PM EST2023-01-0629.1025.9026.700.00--166.41%
AMZN230120C000650002022-12-05 9:30AM EST2023-01-2029.0926.5526.70+1.18+4.23%112465.48%
AMZN230217C000650002022-12-05 1:57PM EST2023-02-1727.7927.3027.65-3.22-10.38%29865.63%
AMZN230317C000650002022-12-05 2:20PM EST2023-03-1728.4327.9528.35-1.27-4.28%16363.38%
AMZN230421C000650002022-12-05 1:43PM EST2023-04-2129.5028.5529.20-2.27-7.15%12160.86%
AMZN230616C000650002022-12-01 9:38AM EST2023-06-1631.9030.0530.35-3.30-9.38%113859.88%
AMZN230721C000650002022-11-28 10:14AM EST2023-07-2134.6930.4531.250.00-121,10158.73%
AMZN230915C000650002022-11-23 10:57AM EST2023-09-1535.0231.5032.250.00-125957.59%
AMZN231020C000650002022-12-02 12:21PM EST2023-10-2035.8332.1532.750.00-1056.90%
AMZN240119C000650002022-11-29 12:06PM EST2024-01-1935.5533.7034.350.00-21,16356.23%
AMZN240621C000650002022-12-02 1:06PM EST2024-06-2139.4036.0536.800.00-1157355.54%
AMZN250117C000650002022-11-30 1:04PM EST2025-01-1740.2338.0539.900.00-710954.20%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P000650002022-11-29 12:47PM EST2022-12-090.020.000.010.00-559998.44%
AMZN221216P000650002022-12-05 12:55PM EST2022-12-160.020.010.02+0.01+100.00%634,40971.88%
AMZN221223P000650002022-12-05 3:42PM EST2022-12-230.030.020.030.00-7341,53460.16%
AMZN221230P000650002022-12-05 3:39PM EST2022-12-300.050.050.060.00-19248157.03%
AMZN230106P000650002022-12-05 2:44PM EST2023-01-060.100.100.11+0.02+25.00%402255.66%
AMZN230120P000650002022-12-05 3:36PM EST2023-01-200.250.240.26+0.07+38.89%2574,50854.10%
AMZN230217P000650002022-12-05 2:37PM EST2023-02-170.880.870.89+0.15+20.55%1061,24356.76%
AMZN230317P000650002022-12-05 3:45PM EST2023-03-171.241.231.24+0.22+21.57%4411,70653.22%
AMZN230421P000650002022-12-05 2:12PM EST2023-04-211.631.651.68+0.25+18.12%1664850.37%
AMZN230616P000650002022-12-05 1:42PM EST2023-06-162.382.462.49+0.25+11.74%724,11648.74%
AMZN230721P000650002022-12-05 2:35PM EST2023-07-212.792.752.80+0.39+16.25%1181,92246.85%
AMZN230915P000650002022-12-05 3:09PM EST2023-09-153.353.353.40+0.35+11.67%265545.30%
AMZN231020P000650002022-12-05 2:50PM EST2023-10-203.653.603.70+0.55+17.74%715144.25%
AMZN240119P000650002022-12-05 10:45AM EST2024-01-194.004.304.45+0.05+1.27%11,61342.25%
AMZN240621P000650002022-12-05 3:37PM EST2024-06-215.605.355.60+0.45+8.74%84,39040.03%
AMZN250117P000650002022-12-05 2:50PM EST2025-01-176.606.256.80+0.50+8.20%92,56137.60%