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:70.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000700002022-11-25 12:13PM EST2022-12-0223.6523.4023.70+2.45+11.56%20110.16%
AMZN221209C000700002022-11-21 3:19PM EST2022-12-0922.4023.4523.800.00-1184.18%
AMZN221216C000700002022-11-23 2:10PM EST2022-12-1624.4023.6523.850.00-104075.29%
AMZN221223C000700002022-11-22 9:58AM EST2022-12-2321.8623.7524.100.00-10071.48%
AMZN221230C000700002022-11-23 10:45AM EST2022-12-3024.4023.8524.250.00-1267.38%
AMZN230120C000700002022-11-25 12:55PM EST2023-01-2024.5624.4524.65-0.19-0.77%640062.26%
AMZN230217C000700002022-11-25 10:42AM EST2023-02-1726.0325.5525.85+0.33+1.28%117763.89%
AMZN230317C000700002022-11-25 11:07AM EST2023-03-1727.0526.3026.55+0.70+2.66%1061.45%
AMZN230421C000700002022-11-25 12:54PM EST2023-04-2127.4927.1527.40-0.31-1.12%1059.46%
AMZN230616C000700002022-11-25 11:25AM EST2023-06-1628.9528.5528.90+0.65+2.30%147058.52%
AMZN230721C000700002022-11-25 10:09AM EST2023-07-2129.8029.3029.60-0.10-0.33%29057.54%
AMZN230915C000700002022-11-18 12:22PM EST2023-09-1530.5130.4030.850.00-2056.76%
AMZN231020C000700002022-11-18 10:57AM EST2023-10-2031.9130.9031.550.00-2956.02%
AMZN240119C000700002022-11-25 9:30AM EST2024-01-1933.2932.7033.20-0.41-1.22%1055.49%
AMZN240621C000700002022-11-25 10:11AM EST2024-06-2135.7235.0535.85-0.29-0.81%1054.67%
AMZN250117C000700002022-11-25 12:55PM EST2025-01-1738.5338.0039.05-0.52-1.33%5054.29%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000700002022-11-25 12:49PM EST2022-12-020.010.000.010.00-318071.88%
AMZN221209P000700002022-11-25 12:44PM EST2022-12-090.030.020.03+0.01+50.00%1,02986160.94%
AMZN221216P000700002022-11-25 12:32PM EST2022-12-160.090.090.100.00-1,733059.77%
AMZN221223P000700002022-11-25 12:31PM EST2022-12-230.150.150.18-0.01-6.25%33056.74%
AMZN221230P000700002022-11-25 12:57PM EST2022-12-300.240.230.24+0.02+9.09%16054.10%
AMZN230120P000700002022-11-25 12:54PM EST2023-01-200.550.560.580.00-183051.76%
AMZN230217P000700002022-11-25 12:55PM EST2023-02-171.401.391.43+0.04+2.94%111054.22%
AMZN230317P000700002022-11-25 11:56AM EST2023-03-171.821.831.87+0.03+1.68%294,03251.32%
AMZN230421P000700002022-11-25 12:20PM EST2023-04-212.342.332.38+0.07+3.08%35049.00%
AMZN230616P000700002022-11-25 11:32AM EST2023-06-163.303.253.35-0.07-2.08%528,94747.64%
AMZN230721P000700002022-11-25 12:24PM EST2023-07-213.603.603.70-0.06-1.64%22045.89%
AMZN230915P000700002022-11-25 11:58AM EST2023-09-154.254.254.40-0.15-3.41%33044.54%
AMZN231020P000700002022-11-22 3:22PM EST2023-10-204.754.504.750.00-53043.61%
AMZN240119P000700002022-11-25 12:12PM EST2024-01-195.355.305.50+0.08+1.52%27041.38%
AMZN240621P000700002022-11-23 12:36PM EST2024-06-216.516.456.700.00-92,02839.09%
AMZN250117P000700002022-11-23 3:38PM EST2025-01-177.737.508.000.00-6036.78%