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:85.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000850002022-11-25 12:58PM EST2022-12-028.758.608.80-0.55-5.91%417052.15%
AMZN221209C000850002022-11-25 12:29PM EST2022-12-099.558.959.25-0.45-4.50%5011151.37%
AMZN221216C000850002022-11-25 12:59PM EST2022-12-169.809.709.90-0.60-5.77%21051.22%
AMZN221223C000850002022-11-25 11:28AM EST2022-12-2310.3010.0010.35+0.15+1.48%2051.56%
AMZN221230C000850002022-11-23 2:12PM EST2022-12-3011.0010.3510.750.00-16050.56%
AMZN230120C000850002022-11-25 10:48AM EST2023-01-2012.2011.6511.85-0.12-0.97%7049.16%
AMZN230217C000850002022-11-25 11:38AM EST2023-02-1713.9813.8014.00-0.42-2.92%2562,26253.38%
AMZN230317C000850002022-11-25 10:19AM EST2023-03-1715.5014.8015.05-0.03-0.19%4051.81%
AMZN230421C000850002022-11-23 10:21AM EST2023-04-2116.2316.0016.200.00-1050.75%
AMZN230616C000850002022-11-25 12:35PM EST2023-06-1618.3717.9518.30+0.17+0.93%50051.22%
AMZN230721C000850002022-11-23 10:45AM EST2023-07-2119.3518.8519.200.00-1050.60%
AMZN230915C000850002022-11-23 3:31PM EST2023-09-1521.0520.3520.750.00-1050.53%
AMZN231020C000850002022-11-25 12:00PM EST2023-10-2021.3621.0021.55-0.34-1.57%3050.02%
AMZN240119C000850002022-11-25 12:59PM EST2024-01-1923.3523.2023.60-0.45-1.89%30050.13%
AMZN240621C000850002022-11-23 11:50AM EST2024-06-2126.9225.9526.800.00-160250.94%
AMZN250117C000850002022-11-25 11:38AM EST2025-01-1729.9129.2530.40+0.21+0.71%23051.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000850002022-11-25 12:58PM EST2022-12-020.160.160.17-0.03-15.79%3,108045.80%
AMZN221209P000850002022-11-25 12:59PM EST2022-12-090.540.530.55+0.01+1.89%184044.48%
AMZN221216P000850002022-11-25 12:59PM EST2022-12-161.131.121.14+0.09+8.65%1,914047.17%
AMZN221223P000850002022-11-25 12:55PM EST2022-12-231.411.411.44+0.04+2.92%111045.04%
AMZN221230P000850002022-11-25 12:55PM EST2022-12-301.671.661.72+0.06+3.73%104043.60%
AMZN230120P000850002022-11-25 12:58PM EST2023-01-202.652.662.70+0.13+5.16%4,053043.04%
AMZN230217P000850002022-11-25 12:16PM EST2023-02-174.354.404.50+0.08+1.87%234047.07%
AMZN230317P000850002022-11-25 12:50PM EST2023-03-175.055.155.250.00-42044.92%
AMZN230421P000850002022-11-25 12:56PM EST2023-04-215.985.906.05+0.08+1.36%22043.03%
AMZN230616P000850002022-11-25 10:02AM EST2023-06-167.307.307.45+0.12+1.67%609042.24%
AMZN230721P000850002022-11-25 10:19AM EST2023-07-217.627.757.95-0.10-1.30%1121,04240.86%
AMZN230915P000850002022-11-25 10:38AM EST2023-09-158.608.658.85-0.45-4.97%511,82239.73%
AMZN231020P000850002022-11-23 3:57PM EST2023-10-209.159.009.300.00-109038.97%
AMZN240119P000850002022-11-25 12:54PM EST2024-01-1910.1010.0510.30+0.10+1.00%8037.24%
AMZN240621P000850002022-11-22 2:26PM EST2024-06-2111.8811.4511.800.00-6035.39%
AMZN250117P000850002022-11-25 11:51AM EST2025-01-1713.1512.7514.05+0.25+1.94%11034.82%