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:85.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000850002022-08-10 10:47AM EDT2022-08-1957.5057.6059.150.00-36461221.29%
AMZN220826C000850002022-08-10 9:42AM EDT2022-08-2657.7557.9559.550.00-7107129.69%
AMZN220916C000850002022-08-10 9:30AM EDT2022-09-1658.3557.3559.100.00-527897.36%
AMZN221021C000850002022-08-05 11:12AM EDT2022-10-2156.3057.5561.200.00-17374.61%
AMZN221118C000850002022-08-12 11:25AM EDT2022-11-1857.6559.1060.45-1.57-2.65%15768.82%
AMZN221216C000850002022-08-10 11:47AM EDT2022-12-1659.0059.6560.300.00-15262.92%
AMZN230120C000850002022-08-10 11:23AM EDT2023-01-2059.3560.2561.450.00-13,43663.04%
AMZN230217C000850002022-08-04 12:29PM EDT2023-02-1761.1060.7061.750.00-1360.74%
AMZN230317C000850002022-08-05 12:19PM EDT2023-03-1759.4361.2562.150.00-1284459.52%
AMZN230616C000850002022-08-05 2:57PM EDT2023-06-1660.2062.7563.600.00-1161,06456.63%
AMZN230721C000850002022-08-12 9:59AM EDT2023-07-2161.3063.2564.10+0.35+0.57%26355.63%
AMZN230915C000850002022-08-10 1:29PM EDT2023-09-1563.8060.7565.050.00-1114356.36%
AMZN240119C000850002022-08-09 11:15AM EDT2024-01-1961.3662.0067.100.00-11,17454.93%
AMZN240621C000850002022-08-11 11:32AM EDT2024-06-2167.6564.0071.250.00-58757.90%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000850002022-08-11 2:42PM EDT2022-08-190.010.000.010.00-417,243121.88%
AMZN220826P000850002022-08-09 2:29PM EDT2022-08-260.010.000.050.00-1,3761,923100.00%
AMZN220902P000850002022-08-11 11:19AM EDT2022-09-020.010.000.050.00-102182.03%
AMZN220909P000850002022-08-09 9:30AM EDT2022-09-090.050.000.060.00-621972.27%
AMZN220916P000850002022-08-12 2:10PM EDT2022-09-160.030.020.03-0.02-40.00%9110,13663.28%
AMZN220923P000850002022-08-12 3:06PM EDT2022-09-230.060.020.09-0.04-40.00%31763.09%
AMZN221021P000850002022-08-12 1:26PM EDT2022-10-210.150.130.15-0.03-16.67%11,97655.08%
AMZN221118P000850002022-08-11 10:21AM EDT2022-11-180.380.320.390.00-1692753.76%
AMZN221216P000850002022-08-12 3:06PM EDT2022-12-160.550.520.55-0.10-15.38%153,49051.05%
AMZN230120P000850002022-08-11 11:22AM EDT2023-01-200.840.740.770.00-4817,00348.51%
AMZN230217P000850002022-08-12 9:50AM EDT2023-02-171.191.051.09+0.11+10.19%129148.27%
AMZN230317P000850002022-08-05 1:11PM EDT2023-03-171.491.211.280.00-81,65546.75%
AMZN230616P000850002022-08-11 2:01PM EDT2023-06-162.251.982.170.00-1015,43244.87%
AMZN230721P000850002022-08-08 3:17PM EDT2023-07-212.652.182.330.00-147043.37%
AMZN230915P000850002022-08-04 1:35PM EDT2023-09-152.902.602.770.00-165242.26%
AMZN240119P000850002022-08-12 3:44PM EDT2024-01-193.643.503.65-0.06-1.62%204,53040.11%
AMZN240621P000850002022-08-11 9:48AM EDT2024-06-214.724.604.850.00-12,85438.80%