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:97.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209C000970002022-12-02 3:59PM EST2022-12-090.670.650.68-0.83-55.33%10,7147,64335.89%
AMZN221216C000970002022-12-02 3:59PM EST2022-12-161.871.851.89-0.83-30.74%4,32210,94243.34%
AMZN221223C000970002022-12-02 3:56PM EST2022-12-232.292.252.34-0.91-28.44%27192140.28%
AMZN221230C000970002022-12-02 3:55PM EST2022-12-302.722.642.78-0.86-24.02%4701,31239.11%
AMZN230106C000970002022-12-02 3:01PM EST2023-01-063.303.103.35-0.80-19.51%5510939.94%
AMZN230113C000970002022-12-02 3:47PM EST2023-01-133.793.653.90+3.79-392440.80%
AMZN230120C000970002022-12-02 3:57PM EST2023-01-204.154.104.25-1.00-19.42%1,1072,99640.31%
AMZN230317C000970002022-12-02 3:54PM EST2023-03-177.837.707.90-1.02-11.53%4361,28245.63%
AMZN230616C000970002022-12-02 2:57PM EST2023-06-1611.3711.2011.45-1.38-10.82%101,18346.27%
AMZN230915C000970002022-12-02 3:43PM EST2023-09-1513.9013.8514.15-0.95-6.40%1554846.38%
AMZN240119C000970002022-12-02 3:26PM EST2024-01-1917.2016.6517.15-0.55-3.10%121,58946.25%
AMZN240621C000970002022-12-01 10:51AM EST2024-06-2121.3519.6520.600.00-133147.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221209P000970002022-12-02 3:58PM EST2022-12-093.403.453.55+0.52+18.06%1,7202,62935.89%
AMZN221216P000970002022-12-02 3:59PM EST2022-12-164.554.554.70+0.55+13.75%6111,03542.43%
AMZN221223P000970002022-12-02 3:54PM EST2022-12-235.004.855.15+0.60+13.64%1158739.58%
AMZN221230P000970002022-12-02 2:52PM EST2022-12-305.355.155.45+0.65+13.83%441,78937.11%
AMZN230106P000970002022-12-02 12:19PM EST2023-01-065.555.605.95+0.39+7.56%1513437.55%
AMZN230113P000970002022-12-02 3:35PM EST2023-01-136.206.006.35+6.20-5137.43%
AMZN230120P000970002022-12-02 3:53PM EST2023-01-206.556.456.60+0.55+9.17%8625,93836.45%
AMZN230317P000970002022-12-02 3:35PM EST2023-03-179.479.409.55+0.52+5.81%4553,94039.56%
AMZN230616P000970002022-12-02 3:52PM EST2023-06-1611.9011.7512.00+0.39+3.39%1324,08137.82%
AMZN230915P000970002022-12-02 11:20AM EST2023-09-1513.5013.3013.55-1.25-8.47%13666735.90%
AMZN240119P000970002022-12-02 3:10PM EST2024-01-1915.0014.7515.10+1.00+7.14%1472733.82%
AMZN240621P000970002022-12-01 10:21AM EST2024-06-2116.2816.4016.850.00-246632.62%