Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,13-1,37 (-1,43%)
Alla chiusura: 04:00PM EST
94,00 -0,13 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:96.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C000960002022-12-02 3:59PM EST2022-12-090.950.930.97-0.97-50.52%17,5116,59935.94%
AMZN221216C000960002022-12-02 3:59PM EST2022-12-162.262.242.29-0.89-28.25%5,2439,93243.85%
AMZN221223C000960002022-12-02 3:51PM EST2022-12-232.642.662.76-1.01-27.67%8831,11540.77%
AMZN221230C000960002022-12-02 3:59PM EST2022-12-303.103.103.20-1.00-24.39%1,11273539.44%
AMZN230106C000960002022-12-02 3:55PM EST2023-01-063.703.603.80-0.95-20.43%10031140.42%
AMZN230113C000960002022-12-02 1:31PM EST2023-01-134.504.004.35+4.50-27241.19%
AMZN230120C000960002022-12-02 3:59PM EST2023-01-204.654.554.70-1.00-17.70%1,2304,35440.65%
AMZN230317C000960002022-12-02 2:07PM EST2023-03-178.528.208.35-0.78-8.39%2211,54345.83%
AMZN230616C000960002022-12-02 1:40PM EST2023-06-1612.0511.7011.95-0.77-6.01%71,16946.62%
AMZN230915C000960002022-12-01 1:22PM EST2023-09-1515.4014.3514.600.00-630146.54%
AMZN240119C000960002022-12-02 3:38PM EST2024-01-1917.4017.0517.65-1.05-5.69%51,55746.55%
AMZN240621C000960002022-12-02 3:10PM EST2024-06-2120.8220.3021.00-1.08-4.93%154347.07%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P000960002022-12-02 3:59PM EST2022-12-092.802.722.82+0.45+19.15%3,6783,52135.50%
AMZN221216P000960002022-12-02 3:57PM EST2022-12-163.953.954.05+0.50+14.49%3243,90042.26%
AMZN221223P000960002022-12-02 3:20PM EST2022-12-234.254.304.45+0.35+8.97%16737138.70%
AMZN221230P000960002022-12-02 2:44PM EST2022-12-304.774.654.80+0.57+13.57%27296436.78%
AMZN230106P000960002022-12-02 3:54PM EST2023-01-065.195.055.30+0.49+10.43%239737.18%
AMZN230113P000960002022-12-02 12:48PM EST2023-01-135.615.455.90+5.61-135338.65%
AMZN230120P000960002022-12-02 3:53PM EST2023-01-206.005.906.05+0.45+8.11%3894,95436.83%
AMZN230317P000960002022-12-02 3:38PM EST2023-03-178.998.859.05+0.44+5.15%1422,07140.00%
AMZN230616P000960002022-12-02 1:35PM EST2023-06-1611.3011.2511.50+0.27+2.45%501,87138.15%
AMZN230915P000960002022-12-02 3:54PM EST2023-09-1512.9012.8013.10+0.80+6.61%2851636.34%
AMZN240119P000960002022-12-02 9:30AM EST2024-01-1914.5514.3014.70+0.50+3.56%1090634.32%
AMZN240621P000960002022-12-02 12:37PM EST2024-06-2116.0515.8516.40+0.20+1.26%128832.96%