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:95.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000950002022-08-05 2:21PM EDT2022-08-1945.6548.3548.750.00-8220850.00%
AMZN220826C000950002022-08-10 9:39AM EDT2022-08-2647.7546.9549.600.00-1863144.29%
AMZN220902C000950002022-08-02 12:52PM EDT2022-09-0242.2748.4049.700.00-11100.59%
AMZN220909C000950002022-08-01 10:56AM EDT2022-09-0943.9646.9049.200.00--191.80%
AMZN220916C000950002022-08-12 3:44PM EDT2022-09-1648.2048.2049.45+2.30+5.01%10351,45269.92%
AMZN221021C000950002022-08-08 11:33AM EDT2022-10-2147.1047.3550.850.00-113456.10%
AMZN221118C000950002022-08-10 10:47AM EDT2022-11-1849.0048.5050.450.00-18652.95%
AMZN221216C000950002022-07-29 9:31AM EDT2022-12-1642.2550.2051.150.00-101,03157.72%
AMZN230120C000950002022-08-12 1:31PM EDT2023-01-2049.2550.8051.85-2.22-4.31%312,37455.27%
AMZN230217C000950002022-08-11 11:18AM EDT2023-02-1750.0051.6553.250.00-120357.03%
AMZN230317C000950002022-08-10 3:24PM EDT2023-03-1751.8152.0553.150.00-751,49353.93%
AMZN230616C000950002022-08-03 9:40AM EDT2023-06-1648.9554.1555.000.00-192352.49%
AMZN230721C000950002022-07-29 9:37AM EDT2023-07-2148.2854.7059.300.00-105257.37%
AMZN230915C000950002022-08-08 11:33AM EDT2023-09-1554.4056.0556.800.00-210951.56%
AMZN240119C000950002022-08-12 11:57AM EDT2024-01-1956.2058.5059.15-1.99-3.42%741,49250.75%
AMZN240621C000950002022-08-11 11:11AM EDT2024-06-2159.9057.9562.050.00-71,07151.16%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000950002022-08-12 3:03PM EDT2022-08-190.010.000.010.00-1013,76096.88%
AMZN220826P000950002022-08-12 2:59PM EDT2022-08-260.010.000.05-0.01-50.00%731,80380.47%
AMZN220902P000950002022-08-12 2:26PM EDT2022-09-020.020.010.060.00-10040267.97%
AMZN220909P000950002022-08-12 12:43PM EDT2022-09-090.040.000.04-0.01-20.00%30523155.47%
AMZN220916P000950002022-08-12 3:22PM EDT2022-09-160.060.060.07-0.02-25.00%7515,85156.84%
AMZN221021P000950002022-08-12 2:04PM EDT2022-10-210.310.270.30-0.04-11.43%864,05950.20%
AMZN221118P000950002022-08-12 1:56PM EDT2022-11-180.740.650.72-0.07-8.64%261,74850.15%
AMZN221216P000950002022-08-12 11:14AM EDT2022-12-161.070.900.99-0.02-1.83%41,20347.46%
AMZN230120P000950002022-08-12 2:57PM EDT2023-01-201.341.211.38-0.22-14.10%416,90945.48%
AMZN230217P000950002022-08-11 3:46PM EDT2023-02-172.091.741.820.00-364745.14%
AMZN230317P000950002022-08-12 3:40PM EDT2023-03-172.101.982.10-0.11-4.98%97,52643.85%
AMZN230616P000950002022-08-10 3:40PM EDT2023-06-163.253.053.200.00-334,84241.83%
AMZN230721P000950002022-08-09 3:44PM EDT2023-07-214.123.303.550.00-456241.02%
AMZN230915P000950002022-08-11 9:30AM EDT2023-09-154.303.954.150.00-8155540.13%
AMZN240119P000950002022-08-12 3:36PM EDT2024-01-195.254.105.30-0.25-4.55%3,3568,65038.27%
AMZN240621P000950002022-08-12 2:19PM EDT2024-06-216.856.556.75-0.21-2.97%203,70537.05%