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:90.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000900002022-11-25 12:59PM EST2022-12-024.354.304.40-0.65-13.00%1,885045.51%
AMZN221209C000900002022-11-25 12:59PM EST2022-12-095.154.955.30-0.59-10.28%1,077046.36%
AMZN221216C000900002022-11-25 12:59PM EST2022-12-166.076.006.15-0.43-6.62%2,289048.22%
AMZN221223C000900002022-11-25 12:09PM EST2022-12-236.606.356.70-0.60-8.33%1460247.44%
AMZN221230C000900002022-11-25 12:57PM EST2022-12-307.046.757.10-0.46-6.13%10046.11%
AMZN230120C000900002022-11-25 12:42PM EST2023-01-208.708.258.45-0.15-1.69%1,347046.16%
AMZN230217C000900002022-11-25 12:59PM EST2023-02-1710.6510.6010.70-0.45-4.05%440050.49%
AMZN230317C000900002022-11-25 12:55PM EST2023-03-1711.7511.6511.90-0.48-3.92%75050.01%
AMZN230421C000900002022-11-25 12:58PM EST2023-04-2113.1012.8513.15-0.40-2.96%52049.14%
AMZN230616C000900002022-11-25 10:43AM EST2023-06-1615.4514.9515.30-0.15-0.96%2049.86%
AMZN230721C000900002022-11-25 12:25PM EST2023-07-2116.3015.7516.25-0.35-2.10%16049.34%
AMZN230915C000900002022-11-25 11:30AM EST2023-09-1517.7517.3517.85-0.09-0.50%1049.39%
AMZN231020C000900002022-11-23 12:52PM EST2023-10-2018.3118.1518.700.00-6049.21%
AMZN240119C000900002022-11-25 12:14PM EST2024-01-1920.6420.3020.90-0.39-1.85%7049.35%
AMZN240621C000900002022-11-25 12:51PM EST2024-06-2123.8523.5024.20-0.35-1.45%3049.73%
AMZN250117C000900002022-11-25 12:47PM EST2025-01-1727.5027.0027.40-0.25-0.90%732,95048.87%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000900002022-11-25 12:59PM EST2022-12-020.810.800.81+0.01+1.25%5,7756,17741.21%
AMZN221209P000900002022-11-25 12:59PM EST2022-12-091.511.511.54+0.08+5.59%1,1292,64940.99%
AMZN221216P000900002022-11-25 12:59PM EST2022-12-162.382.362.40+0.17+7.69%941044.12%
AMZN221223P000900002022-11-25 12:57PM EST2022-12-232.772.742.82+0.21+8.20%149042.58%
AMZN221230P000900002022-11-25 12:59PM EST2022-12-303.103.003.15+0.20+6.90%12974941.15%
AMZN230120P000900002022-11-25 12:55PM EST2023-01-204.204.204.25+0.20+5.00%765040.50%
AMZN230217P000900002022-11-25 12:48PM EST2023-02-176.116.156.30+0.11+1.83%557045.04%
AMZN230317P000900002022-11-25 11:57AM EST2023-03-176.906.957.05+0.20+2.99%124042.79%
AMZN230421P000900002022-11-25 12:33PM EST2023-04-217.707.807.90+0.07+0.92%18041.08%
AMZN230616P000900002022-11-25 12:25PM EST2023-06-169.159.309.40+0.04+0.44%2315,50740.56%
AMZN230721P000900002022-11-25 12:21PM EST2023-07-219.759.709.90+0.15+1.56%13039.19%
AMZN230915P000900002022-11-25 11:30AM EST2023-09-1510.7510.6010.90+0.19+1.80%1038.37%
AMZN231020P000900002022-11-23 3:57PM EST2023-10-2011.2010.9011.450.00-47037.89%
AMZN240119P000900002022-11-25 12:47PM EST2024-01-1912.2512.1012.35+0.18+1.49%12035.88%
AMZN240621P000900002022-11-25 12:20PM EST2024-06-2113.7013.5513.95+0.07+0.51%2034.28%
AMZN250117P000900002022-11-25 10:39AM EST2025-01-1715.2515.0015.70+0.15+0.99%102032.70%