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:95.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000950002022-11-25 12:59PM EST2022-12-021.441.421.44-0.49-25.39%12,641041.16%
AMZN221209C000950002022-11-25 12:59PM EST2022-12-092.272.242.27-0.44-16.24%1,7362,38840.75%
AMZN221216C000950002022-11-25 12:59PM EST2022-12-163.253.203.25-0.36-9.97%2,207044.34%
AMZN221223C000950002022-11-25 12:56PM EST2022-12-233.703.653.75-0.35-8.64%210043.26%
AMZN221230C000950002022-11-25 12:48PM EST2022-12-304.204.054.20-0.35-7.69%13194242.60%
AMZN230120C000950002022-11-25 12:59PM EST2023-01-205.545.455.55-0.36-6.10%2,832042.93%
AMZN230217C000950002022-11-25 12:44PM EST2023-02-178.267.908.00+0.01+0.12%3457,92248.76%
AMZN230317C000950002022-11-25 12:55PM EST2023-03-179.109.009.10-0.25-2.67%427047.57%
AMZN230421C000950002022-11-25 12:45PM EST2023-04-2110.6510.2010.40-0.09-0.84%86047.03%
AMZN230616C000950002022-11-25 12:59PM EST2023-06-1612.5012.4012.60-0.44-3.40%7111,84247.99%
AMZN230721C000950002022-11-25 12:27PM EST2023-07-2113.6513.1513.60-0.05-0.36%7185147.68%
AMZN230915C000950002022-11-25 9:54AM EST2023-09-1514.9014.7515.25-0.68-4.36%1047.89%
AMZN231020C000950002022-11-23 10:46AM EST2023-10-2016.1015.6016.100.00-121147.71%
AMZN240119C000950002022-11-25 12:58PM EST2024-01-1918.0017.8018.20-0.51-2.76%338047.59%
AMZN240621C000950002022-11-25 10:39AM EST2024-06-2121.6521.0021.60-0.10-0.46%417,97648.21%
AMZN250117C000950002022-11-25 12:37PM EST2025-01-1725.1124.7525.20-0.14-0.55%6048.15%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000950002022-11-25 12:59PM EST2022-12-022.902.882.93+0.22+8.21%2,6303,18039.16%
AMZN221209P000950002022-11-25 12:59PM EST2022-12-093.663.603.70+0.26+7.65%1,2641,67438.53%
AMZN221216P000950002022-11-25 12:59PM EST2022-12-164.554.554.60+0.30+7.06%1,283041.63%
AMZN221223P000950002022-11-25 12:39PM EST2022-12-234.654.905.05-0.05-1.06%88040.45%
AMZN221230P000950002022-11-25 12:58PM EST2022-12-305.255.205.35+0.35+7.14%341,01838.79%
AMZN230120P000950002022-11-25 12:47PM EST2023-01-206.306.406.50+0.20+3.28%125038.55%
AMZN230217P000950002022-11-25 12:55PM EST2023-02-178.508.458.55+0.47+5.85%539042.96%
AMZN230317P000950002022-11-25 12:59PM EST2023-03-179.299.209.35+0.32+3.57%248041.08%
AMZN230421P000950002022-11-25 12:57PM EST2023-04-2110.0810.0510.20+0.25+2.54%32039.45%
AMZN230616P000950002022-11-25 10:54AM EST2023-06-1611.4511.5511.70+0.20+1.78%4038.99%
AMZN230721P000950002022-11-25 12:13PM EST2023-07-2112.0511.9512.25+0.30+2.55%19037.85%
AMZN230915P000950002022-11-25 11:09AM EST2023-09-1512.7512.9513.15-0.10-0.78%64,58736.76%
AMZN231020P000950002022-11-23 10:46AM EST2023-10-2013.4913.3013.750.00-1036.46%
AMZN240119P000950002022-11-25 12:21PM EST2024-01-1914.5514.4014.65+0.20+1.39%307034.55%
AMZN240621P000950002022-11-23 11:16AM EST2024-06-2115.8115.9016.350.00-4033.23%
AMZN250117P000950002022-11-25 11:32AM EST2025-01-1717.6017.2518.15+0.02+0.11%3031.80%