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:93.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000930002022-07-25 1:59PM EDT2022-08-1928.3549.9051.100.00-2104185.35%
AMZN220916C000930002022-07-20 12:42PM EDT2022-09-1631.4049.0051.150.00-27984.28%
AMZN221021C000930002022-08-02 10:34AM EDT2022-10-2143.7349.3552.950.00-34559.57%
AMZN221118C000930002022-07-18 1:27PM EDT2022-11-1827.8551.4053.750.00-1167.14%
AMZN221216C000930002022-07-21 10:00AM EDT2022-12-1633.4552.0552.700.00-3657.54%
AMZN230120C000930002022-07-29 11:28AM EDT2023-01-2045.4252.6553.950.00-61,74857.29%
AMZN230317C000930002022-08-02 10:21AM EDT2023-03-1747.3553.8054.900.00-1069254.75%
AMZN230616C000930002022-08-05 11:45AM EDT2023-06-1653.6055.8556.700.00-340853.31%
AMZN230915C000930002022-08-08 11:33AM EDT2023-09-1556.0056.6058.550.00-12550.83%
AMZN240119C000930002022-08-12 12:52PM EDT2024-01-1958.1558.8060.80+1.50+2.65%321,35352.38%
AMZN240621C000930002022-08-05 1:30PM EDT2024-06-2161.4062.4563.600.00-22,48450.70%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000930002022-08-10 1:57PM EDT2022-08-190.010.000.040.00-13,943116.41%
AMZN220916P000930002022-08-12 3:14PM EDT2022-09-160.060.050.06-0.02-25.00%13,64658.20%
AMZN221021P000930002022-08-10 9:53AM EDT2022-10-210.300.200.260.00-13,55350.20%
AMZN221118P000930002022-08-12 10:07AM EDT2022-11-180.720.600.64-0.07-8.86%101,57850.73%
AMZN221216P000930002022-08-10 3:12PM EDT2022-12-160.930.800.89-0.02-2.11%12,75448.29%
AMZN230120P000930002022-08-11 11:19AM EDT2023-01-201.321.141.190.00-23,36845.68%
AMZN230317P000930002022-08-09 11:07AM EDT2023-03-172.511.831.920.00-18081144.48%
AMZN230616P000930002022-08-12 2:37PM EDT2023-06-163.002.783.15-0.35-10.45%128043.23%
AMZN230915P000930002022-08-05 1:55PM EDT2023-09-154.203.653.850.00-1032440.58%
AMZN240119P000930002022-08-10 9:47AM EDT2024-01-194.903.755.900.00-267641.34%
AMZN240621P000930002022-08-12 1:24PM EDT2024-06-216.505.356.35-0.05-0.76%7061,80937.42%