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:75.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000750002022-08-12 11:29AM EDT2022-08-1966.5067.2069.95-0.75-1.12%1134172.66%
AMZN220826C000750002022-08-10 9:58AM EDT2022-08-2666.7566.5070.350.00-4316239.06%
AMZN220902C000750002022-08-10 9:41AM EDT2022-09-0267.9066.2569.350.00-1315162.79%
AMZN220916C000750002022-08-10 3:18PM EDT2022-09-1667.6768.0069.350.00-208092.97%
AMZN220923C000750002022-08-12 3:06PM EDT2022-09-2367.8567.7569.90+0.05+0.07%7495.21%
AMZN221021C000750002022-08-01 12:13PM EDT2022-10-2163.0267.4070.900.00-64484.28%
AMZN221118C000750002022-06-15 9:36AM EDT2022-11-1832.4539.8040.750.00--10.00%
AMZN221216C000750002022-07-20 11:02AM EDT2022-12-1649.3069.2570.150.00-25071.70%
AMZN230120C000750002022-08-04 12:26PM EDT2023-01-2069.9069.6072.450.00-385,50576.60%
AMZN230217C000750002022-07-25 11:13AM EDT2023-02-1749.4570.0572.950.00-1574.27%
AMZN230317C000750002022-08-03 11:03AM EDT2023-03-1765.5070.5073.300.00-4120071.96%
AMZN230616C000750002022-08-11 2:52PM EDT2023-06-1669.0071.6572.500.00-171461.33%
AMZN230721C000750002022-08-10 11:49AM EDT2023-07-2171.6072.0576.200.00-61167.58%
AMZN230915C000750002022-08-05 12:51PM EDT2023-09-1571.2072.6573.800.00-218358.97%
AMZN240119C000750002022-08-12 11:17AM EDT2024-01-1972.4073.2076.700.00-12,19657.42%
AMZN240621C000750002022-08-09 11:48AM EDT2024-06-2171.5573.4077.500.00-137951.94%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000750002022-08-12 1:22PM EDT2022-08-190.010.000.040.00-133,529168.75%
AMZN220826P000750002022-08-05 1:28PM EDT2022-08-260.010.000.010.00-2560106.25%
AMZN220902P000750002022-08-09 11:35AM EDT2022-09-020.010.000.050.00-68299.61%
AMZN220909P000750002022-08-03 9:46AM EDT2022-09-090.020.000.060.00-1088.28%
AMZN220916P000750002022-08-10 3:18PM EDT2022-09-160.020.000.030.00-2710,80673.44%
AMZN220923P000750002022-08-05 2:10PM EDT2022-09-230.040.000.080.00-1174.22%
AMZN221021P000750002022-08-11 11:26AM EDT2022-10-210.090.050.080.00-7382,87260.55%
AMZN221118P000750002022-08-11 10:01AM EDT2022-11-180.210.180.210.00-11,99059.18%
AMZN221216P000750002022-08-12 2:31PM EDT2022-12-160.300.250.30-0.04-11.76%2293754.98%
AMZN230120P000750002022-08-12 3:57PM EDT2023-01-200.420.340.47-0.08-16.00%13330,15251.86%
AMZN230217P000750002022-08-05 10:33AM EDT2023-02-170.740.580.640.00-317351.49%
AMZN230317P000750002022-08-11 1:06PM EDT2023-03-170.840.730.760.00-1022,92050.12%
AMZN230616P000750002022-08-12 2:33PM EDT2023-06-161.321.241.31-0.13-8.97%57,34747.25%
AMZN230721P000750002022-08-09 3:52PM EDT2023-07-211.711.351.500.00-501,79146.22%
AMZN230915P000750002022-08-11 1:31PM EDT2023-09-151.851.631.820.00-13,27244.91%
AMZN240119P000750002022-08-10 3:49PM EDT2024-01-192.502.312.620.00-153,00743.11%
AMZN240621P000750002022-08-12 12:13PM EDT2024-06-213.353.153.35-0.05-1.47%21,13040.70%