Italia markets open in 3 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,25-2,76 (-3,03%)
Alla chiusura: 04:00PM EST
88,46 +0,21 (+0,23%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:81.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C000810002022-12-06 3:41PM EST2022-12-097.207.207.60-2.85-28.36%143763.87%
AMZN221216C000810002022-12-06 11:57AM EST2022-12-168.837.958.10-1.59-15.26%159256.64%
AMZN221223C000810002022-11-28 12:16PM EST2022-12-2314.468.308.600.00-51051.73%
AMZN221230C000810002022-12-06 10:07AM EST2022-12-309.428.708.95-1.78-15.89%40350.98%
AMZN230120C000810002022-12-06 2:36PM EST2023-01-2010.0510.0510.20-2.95-22.69%411,07349.66%
AMZN230317C000810002022-11-30 9:49AM EST2023-03-1716.6013.1013.450.00-118151.99%
AMZN230616C000810002022-11-30 1:06PM EST2023-06-1619.5816.3016.600.00-1740251.33%
AMZN230915C000810002022-11-22 10:13AM EST2023-09-1522.4518.5519.050.00-110750.54%
AMZN240119C000810002022-12-05 11:28AM EST2024-01-1924.4021.1521.650.00-382750.39%
AMZN240621C000810002022-11-30 1:57PM EST2024-06-2128.1323.9024.550.00-216150.24%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P000810002022-12-06 3:29PM EST2022-12-090.060.040.07+0.02+50.00%1,6011,54951.95%
AMZN221216P000810002022-12-06 3:59PM EST2022-12-160.660.630.67+0.32+94.12%6,6798,10253.13%
AMZN221223P000810002022-12-06 3:58PM EST2022-12-230.990.941.00+0.41+70.69%21333947.95%
AMZN221230P000810002022-12-06 2:44PM EST2022-12-301.291.241.30+0.46+55.42%1491,86445.09%
AMZN230106P000810002022-12-06 3:59PM EST2023-01-061.651.611.69+0.50+43.48%6012144.75%
AMZN230113P000810002022-12-06 3:44PM EST2023-01-132.082.032.16+0.57+37.75%3113145.65%
AMZN230120P000810002022-12-06 3:56PM EST2023-01-202.362.332.39+0.56+31.11%3124,29944.24%
AMZN230317P000810002022-12-06 9:31AM EST2023-03-174.854.855.00+0.81+20.05%164,14045.84%
AMZN230616P000810002022-12-06 2:42PM EST2023-06-167.157.057.15+1.70+31.19%11,28242.57%
AMZN230915P000810002022-11-29 3:29PM EST2023-09-157.628.308.600.00-235140.19%
AMZN240119P000810002022-12-05 11:12AM EST2024-01-198.459.7510.000.00-301,48837.53%
AMZN240621P000810002022-12-06 1:33PM EST2024-06-2111.2511.1011.45+0.94+9.12%21,40735.61%