Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,13-0,62 (-0,34%)
Alla chiusura: 04:00PM EDT
182,80 -0,33 (-0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C001450002024-07-19 12:35PM EDT2024-07-2638.1537.0039.40-0.72-1.85%42680.66%
AMZN240802C001450002024-07-18 10:29AM EDT2024-08-0241.9537.0040.450.00-23778.56%
AMZN240809C001450002024-07-17 11:56AM EDT2024-08-0938.5037.0040.75-5.00-11.49%32366.55%
AMZN240816C001450002024-07-19 2:27PM EDT2024-08-1638.7538.9039.75-4.60-10.61%682,08164.21%
AMZN240823C001450002024-07-12 9:30AM EDT2024-08-2350.9137.3541.300.00-1257.20%
AMZN240920C001450002024-07-19 2:09PM EDT2024-09-2040.5039.9041.25-0.40-0.98%134,36852.03%
AMZN241018C001450002024-07-18 11:13AM EDT2024-10-1842.4841.3541.850.00-3464049.82%
AMZN241115C001450002024-07-18 2:41PM EDT2024-11-1542.6242.8543.45-1.04-2.38%2017849.94%
AMZN241220C001450002024-07-19 10:46AM EDT2024-12-2044.9844.1544.550.00-130747.47%
AMZN250117C001450002024-07-19 2:40PM EDT2025-01-1745.3945.0545.60-0.61-1.33%1195,89246.68%
AMZN250321C001450002024-07-18 11:23AM EDT2025-03-2147.9047.6048.000.00-171045.92%
AMZN250620C001450002024-07-19 10:31AM EDT2025-06-2051.8050.8051.15-3.95-7.09%21,97245.29%
AMZN250919C001450002024-07-18 12:05PM EDT2025-09-1953.6553.8054.15+0.63+1.19%226145.15%
AMZN251219C001450002024-07-19 2:09PM EDT2025-12-1956.7156.6557.05-1.19-2.06%11,27345.28%
AMZN260116C001450002024-07-18 10:47AM EDT2026-01-1658.5357.4057.800.00-372645.17%
AMZN260618C001450002024-07-19 11:30AM EDT2026-06-1861.2961.6562.20-7.03-10.29%445545.44%
AMZN261218C001450002024-07-17 11:14AM EDT2026-12-1869.9065.9566.800.00-139045.57%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P001450002024-07-19 12:50PM EDT2024-07-260.010.010.04-0.03-75.00%415571.09%
AMZN240802P001450002024-07-19 3:26PM EDT2024-08-020.290.240.29+0.01+3.57%2319167.19%
AMZN240809P001450002024-07-18 3:52PM EDT2024-08-090.400.360.430.00-342558.30%
AMZN240816P001450002024-07-19 3:49PM EDT2024-08-160.530.510.53-0.01-1.85%495,36652.98%
AMZN240823P001450002024-07-19 12:40PM EDT2024-08-230.590.560.64-0.02-3.28%52149.37%
AMZN240830P001450002024-07-19 2:38PM EDT2024-08-300.740.650.77-0.05-6.33%156846.83%
AMZN240920P001450002024-07-19 3:55PM EDT2024-09-201.000.961.00+0.03+3.09%754,76140.53%
AMZN241018P001450002024-07-19 2:27PM EDT2024-10-181.361.321.35+0.01+0.74%91,22336.33%
AMZN241115P001450002024-07-19 2:08PM EDT2024-11-152.202.152.21+0.04+1.85%561,41136.55%
AMZN241220P001450002024-07-19 2:49PM EDT2024-12-202.802.662.76+0.23+8.95%5602,77534.47%
AMZN250117P001450002024-07-19 11:59AM EDT2025-01-173.103.103.20+0.05+1.64%1967,67433.32%
AMZN250321P001450002024-07-19 12:19PM EDT2025-03-214.254.254.400.00-13,20232.23%
AMZN250620P001450002024-07-19 12:57PM EDT2025-06-205.955.755.95+0.11+1.88%813,99431.07%
AMZN250919P001450002024-07-17 12:16PM EDT2025-09-196.907.157.450.00-318630.41%
AMZN251219P001450002024-07-18 11:27AM EDT2025-12-198.908.658.950.00-13,26830.09%
AMZN260116P001450002024-07-18 12:03PM EDT2026-01-169.479.009.200.00-21,38729.70%
AMZN260618P001450002024-07-17 3:46PM EDT2026-06-1810.5511.0011.350.00-21,32829.18%
AMZN261218P001450002024-07-19 1:54PM EDT2026-12-1813.2512.7513.05+0.25+1.92%1371527.99%