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:97.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C000970002022-08-12 1:53PM EDT2022-08-1944.6345.7047.15-1.12-2.45%1157173.05%
AMZN220916C000970002022-08-08 12:12PM EDT2022-09-1643.0046.0547.500.00-154464.65%
AMZN221021C000970002022-07-29 9:31AM EDT2022-10-2139.0745.1049.750.00-123759.30%
AMZN221118C000970002022-07-27 2:26PM EDT2022-11-1826.1046.0549.950.00-1556.62%
AMZN221216C000970002022-08-01 3:10PM EDT2022-12-1641.4547.4549.000.00-35651.87%
AMZN230120C000970002022-08-11 9:30AM EDT2023-01-2049.9048.4550.050.00-11,66452.70%
AMZN230317C000970002022-07-11 11:48AM EDT2023-03-1725.5049.3050.750.00-499752.61%
AMZN230616C000970002022-08-04 10:39AM EDT2023-06-1649.6752.5053.250.00-171751.65%
AMZN230915C000970002022-07-06 2:38PM EDT2023-09-1531.4052.0553.050.00-1445.89%
AMZN240119C000970002022-08-12 10:46AM EDT2024-01-1954.3054.3057.70+1.00+1.88%299151.10%
AMZN240621C000970002022-08-05 10:01AM EDT2024-06-2157.6556.5060.600.00-4119550.64%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P000970002022-08-12 2:21PM EDT2022-08-190.010.000.040.00-12,685106.25%
AMZN220916P000970002022-08-12 10:11AM EDT2022-09-160.100.070.09-0.01-9.09%212,44755.66%
AMZN221021P000970002022-08-12 9:30AM EDT2022-10-210.370.320.34-0.06-13.95%11,47349.07%
AMZN221118P000970002022-08-12 3:53PM EDT2022-11-180.810.770.81-0.19-19.00%61,57449.29%
AMZN221216P000970002022-08-12 3:58PM EDT2022-12-161.101.061.10-0.09-7.56%179546.63%
AMZN230120P000970002022-08-12 2:48PM EDT2023-01-201.511.351.54-0.26-14.69%13,68644.90%
AMZN230317P000970002022-08-10 9:33AM EDT2023-03-172.402.182.310.00-11,42943.31%
AMZN230616P000970002022-08-10 1:05PM EDT2023-06-163.603.353.500.00-32,78041.47%
AMZN230915P000970002022-08-11 9:30AM EDT2023-09-154.554.304.500.00-8032339.80%
AMZN240119P000970002022-08-11 11:00AM EDT2024-01-195.734.455.700.00-1168237.96%
AMZN240621P000970002022-08-10 12:41PM EDT2024-06-217.206.957.200.00-324536.75%