Italia markets open in 3 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,42-1,53 (-1,63%)
Alla chiusura: 04:00PM EST
92,25 -0,17 (-0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000800002022-11-29 3:30PM EST2022-12-0212.4512.3512.65-1.45-10.43%9115685.16%
AMZN221209C000800002022-11-29 1:46PM EST2022-12-0912.3012.5512.80-2.00-13.99%44858.79%
AMZN221216C000800002022-11-29 2:54PM EST2022-12-1612.9212.9513.25-1.73-11.81%2156,39758.40%
AMZN221223C000800002022-11-23 2:02PM EST2022-12-2313.4013.3013.60-1.70-11.26%16456.23%
AMZN221230C000800002022-11-29 10:53AM EST2022-12-3014.0013.5513.90-1.40-9.09%41853.86%
AMZN230120C000800002022-11-29 3:25PM EST2023-01-2014.6814.6014.85-1.32-8.25%765,04552.41%
AMZN230217C000800002022-11-29 2:37PM EST2023-02-1716.4516.4516.80-1.38-7.74%441,08256.76%
AMZN230317C000800002022-11-29 3:40PM EST2023-03-1717.5717.4017.70-1.43-7.53%957854.57%
AMZN230421C000800002022-11-29 2:51PM EST2023-04-2118.5318.5518.80-1.27-6.41%1519353.31%
AMZN230616C000800002022-11-29 2:47PM EST2023-06-1620.3620.3520.80-1.95-8.74%282,33853.44%
AMZN230721C000800002022-11-29 1:49PM EST2023-07-2121.1221.1521.55+0.34+1.64%29352.35%
AMZN230915C000800002022-11-23 12:01PM EST2023-09-1523.9322.5523.200.00-2029052.41%
AMZN231020C000800002022-11-23 2:35PM EST2023-10-2024.8023.3523.750.00-515751.76%
AMZN240119C000800002022-11-29 3:52PM EST2024-01-1925.4225.2025.70-1.28-4.79%2312,14751.32%
AMZN240621C000800002022-11-29 9:35AM EST2024-06-2129.4327.9528.70-0.22-0.74%211,98251.06%
AMZN250117C000800002022-11-29 3:40PM EST2025-01-1731.6431.1532.10-1.26-3.83%422,41250.79%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000800002022-11-29 3:34PM EST2022-12-020.010.010.02-0.02-66.67%3,49417,29367.19%
AMZN221209P000800002022-11-29 3:59PM EST2022-12-090.150.140.15+0.01+7.14%1,7054,01852.15%
AMZN221216P000800002022-11-29 3:59PM EST2022-12-160.490.480.51+0.06+13.95%76523,38553.32%
AMZN221223P000800002022-11-29 3:59PM EST2022-12-230.710.700.77+0.04+5.97%2031,63250.37%
AMZN221230P000800002022-11-29 3:57PM EST2022-12-300.930.900.96+0.08+9.41%1,24247348.32%
AMZN230106P000800002022-11-29 3:58PM EST2023-01-061.191.081.27+0.09+8.18%742748.15%
AMZN230120P000800002022-11-29 3:59PM EST2023-01-201.751.751.79+0.17+10.76%44115,83747.05%
AMZN230217P000800002022-11-29 3:50PM EST2023-02-173.383.303.35+0.27+8.68%1,2279,88750.24%
AMZN230317P000800002022-11-29 3:50PM EST2023-03-174.023.954.00+0.20+5.24%67812,51747.57%
AMZN230421P000800002022-11-29 3:44PM EST2023-04-214.744.654.80+0.44+10.23%746,13345.68%
AMZN230616P000800002022-11-29 2:56PM EST2023-06-166.075.956.10+0.29+5.02%358,00544.52%
AMZN230721P000800002022-11-29 3:07PM EST2023-07-216.516.406.55+0.41+6.72%822,61142.88%
AMZN230915P000800002022-11-29 2:17PM EST2023-09-157.397.257.45+0.33+4.67%31,83741.77%
AMZN231020P000800002022-11-29 3:38PM EST2023-10-207.607.507.80+0.20+2.70%5363140.64%
AMZN240119P000800002022-11-29 3:52PM EST2024-01-198.768.558.85+0.46+5.54%5419,94839.04%
AMZN240621P000800002022-11-29 11:31AM EST2024-06-2110.159.9010.25+0.54+5.62%363,82036.89%
AMZN250117P000800002022-11-29 2:19PM EST2025-01-1711.5511.3012.05+0.46+4.15%715,63235.41%