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:90.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000900002022-08-12 1:56PM EDT2022-08-1951.7753.1554.05-0.73-1.39%3071,085137.50%
AMZN220826C000900002022-08-10 9:45AM EDT2022-08-2652.6051.4554.100.00-37128139.36%
AMZN220902C000900002022-08-12 12:04PM EDT2022-09-0251.2753.2555.60+1.77+3.58%1011125.20%
AMZN220916C000900002022-08-05 9:30AM EDT2022-09-1650.4053.4554.100.00-166975.39%
AMZN220923C000900002022-08-12 12:04PM EDT2022-09-2351.4753.3054.15+1.08+2.14%10266.21%
AMZN221021C000900002022-08-09 1:48PM EDT2022-10-2148.3052.6056.400.00-226469.80%
AMZN221118C000900002022-08-10 12:39PM EDT2022-11-1854.1053.5055.300.00-349357.57%
AMZN221216C000900002022-08-10 11:20AM EDT2022-12-1654.1554.9056.300.00-111562.94%
AMZN230120C000900002022-08-11 2:04PM EDT2023-01-2053.1053.5057.900.00-18014,32256.42%
AMZN230217C000900002022-08-05 3:50PM EDT2023-02-1753.8256.1559.000.00-1863.17%
AMZN230317C000900002022-08-12 11:11AM EDT2023-03-1754.4356.7057.75-3.06-5.32%179157.19%
AMZN230616C000900002022-08-10 3:49PM EDT2023-06-1658.0058.4059.250.00-269254.47%
AMZN230721C000900002022-08-10 3:48PM EDT2023-07-2158.6058.3559.850.00-32352.60%
AMZN230915C000900002022-08-12 9:34AM EDT2023-09-1558.5856.5560.90-1.02-1.71%523554.49%
AMZN240119C000900002022-08-12 3:54PM EDT2024-01-1962.2959.7063.15+0.28+0.45%11,62853.35%
AMZN240621C000900002022-08-12 3:27PM EDT2024-06-2164.4064.7565.65-0.30-0.46%3156551.37%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000900002022-08-12 11:52AM EDT2022-08-190.010.000.010.00-4018,029109.38%
AMZN220826P000900002022-08-12 11:28AM EDT2022-08-260.010.000.050.00-1011,73189.84%
AMZN220902P000900002022-08-11 3:52PM EDT2022-09-020.010.010.060.00-761776.17%
AMZN220909P000900002022-08-05 11:51AM EDT2022-09-090.080.000.070.00-12766.02%
AMZN220916P000900002022-08-12 2:36PM EDT2022-09-160.040.030.05-0.03-42.86%54910,58459.77%
AMZN220923P000900002022-08-11 2:09PM EDT2022-09-230.090.010.090.00-1356.25%
AMZN221021P000900002022-08-12 3:11PM EDT2022-10-210.210.190.21-0.05-19.23%9015,29652.34%
AMZN221118P000900002022-08-12 2:23PM EDT2022-11-180.550.500.53-0.06-9.84%1579,64252.05%
AMZN221216P000900002022-08-12 3:57PM EDT2022-12-160.710.660.75-0.16-18.39%73,54749.46%
AMZN230120P000900002022-08-12 3:43PM EDT2023-01-201.010.961.05-0.17-14.41%3815,91047.10%
AMZN230217P000900002022-08-12 3:28PM EDT2023-02-171.421.311.46+0.05+3.65%257047.03%
AMZN230317P000900002022-08-12 3:37PM EDT2023-03-171.641.581.67-0.27-14.14%5403,91545.42%
AMZN230616P000900002022-08-12 2:26PM EDT2023-06-162.652.502.67-0.03-1.12%23,06843.45%
AMZN230721P000900002022-08-12 1:34PM EDT2023-07-212.922.722.87+0.02+0.69%246642.08%
AMZN230915P000900002022-08-10 3:30PM EDT2023-09-153.403.203.450.00-230141.33%
AMZN240119P000900002022-08-12 3:33PM EDT2024-01-194.434.254.45-0.02-0.45%144,55539.26%
AMZN240621P000900002022-08-11 11:50AM EDT2024-06-215.915.555.75+0.06+1.03%41,79437.92%