Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,96+2,15 (+1,18%)
In data: 02:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C001850002024-06-20 2:30PM EDT2024-06-211.201.201.22+0.39+48.15%77,51253,38722.66%
AMZN240628C001850002024-06-20 2:30PM EDT2024-06-282.922.902.94+0.74+33.79%24,86910,66225.51%
AMZN240705C001850002024-06-20 2:30PM EDT2024-07-053.773.703.80+0.85+28.81%3,8306,43224.71%
AMZN240712C001850002024-06-20 2:28PM EDT2024-07-124.734.654.75+0.93+24.47%1,6743,30825.73%
AMZN240719C001850002024-06-20 2:30PM EDT2024-07-195.505.455.55+0.95+20.88%7,47441,58526.32%
AMZN240726C001850002024-06-20 2:16PM EDT2024-07-267.307.307.40+0.80+12.31%5421,89431.58%
AMZN240802C001850002024-06-20 2:28PM EDT2024-08-029.609.409.60+1.10+12.94%33845837.56%
AMZN240816C001850002024-06-20 2:28PM EDT2024-08-1610.4010.3510.45+1.00+10.64%2,69630,14835.61%
AMZN240920C001850002024-06-20 2:25PM EDT2024-09-2012.5712.5012.60+1.12+9.78%76113,23333.91%
AMZN241018C001850002024-06-20 12:57PM EDT2024-10-1814.2014.0514.20+1.13+8.65%1253,02533.51%
AMZN241115C001850002024-06-20 2:25PM EDT2024-11-1517.0016.9017.05+1.45+9.32%862,85436.27%
AMZN241220C001850002024-06-20 2:20PM EDT2024-12-2018.4518.5518.70+1.20+6.96%9362,36635.81%
AMZN250117C001850002024-06-20 2:12PM EDT2025-01-1719.9019.8020.00+1.50+8.15%22415,61735.69%
AMZN250321C001850002024-06-20 1:33PM EDT2025-03-2123.1523.3523.45+1.35+6.19%2571,24536.78%
AMZN250620C001850002024-06-20 1:29PM EDT2025-06-2027.5427.5527.75+0.99+3.73%1963,17637.79%
AMZN250919C001850002024-06-20 10:50AM EDT2025-09-1932.0731.3531.65+1.97+6.54%2059038.64%
AMZN251219C001850002024-06-20 1:56PM EDT2025-12-1934.8534.9035.20-0.17-0.49%241,40839.31%
AMZN260116C001850002024-06-20 1:32PM EDT2026-01-1635.4835.7036.05+1.18+3.44%421,44339.29%
AMZN260618C001850002024-06-20 1:29PM EDT2026-06-1841.1241.0541.55+1.35+3.39%35,48440.38%
AMZN261218C001850002024-06-20 2:23PM EDT2026-12-1846.7646.3547.35+1.81+4.03%151,47341.31%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P001850002024-06-20 2:30PM EDT2024-06-211.171.141.17-1.79-60.88%40,56333,24121.09%
AMZN240628P001850002024-06-20 2:26PM EDT2024-06-282.692.672.71-1.31-32.75%10,1146,29023.24%
AMZN240705P001850002024-06-20 2:29PM EDT2024-07-053.403.303.40-1.50-28.04%4601,47721.90%
AMZN240712P001850002024-06-20 2:25PM EDT2024-07-124.054.004.10-1.30-24.30%25867922.05%
AMZN240719P001850002024-06-20 2:13PM EDT2024-07-194.804.604.75-1.05-17.95%1,28322,80622.38%
AMZN240726P001850002024-06-20 2:16PM EDT2024-07-266.326.206.35-1.41-18.24%56859126.97%
AMZN240802P001850002024-06-20 2:14PM EDT2024-08-028.308.108.30-1.08-11.51%2329832.35%
AMZN240816P001850002024-06-20 2:26PM EDT2024-08-168.808.758.85-1.09-11.02%4778,08130.05%
AMZN240920P001850002024-06-20 1:57PM EDT2024-09-2010.2510.0010.10-0.90-8.07%1793,85727.09%
AMZN241018P001850002024-06-20 2:08PM EDT2024-10-1811.0010.9011.00-1.22-9.98%1971,23025.88%
AMZN241115P001850002024-06-20 12:54PM EDT2024-11-1512.9312.9013.05-1.07-7.64%122,00327.69%
AMZN241220P001850002024-06-20 1:35PM EDT2024-12-2014.0013.7513.80-0.65-4.44%171,94826.35%
AMZN250117P001850002024-06-20 2:22PM EDT2025-01-1714.4014.3514.45-1.10-7.10%10714,69325.71%
AMZN250321P001850002024-06-20 11:32AM EDT2025-03-2116.3016.3016.55-0.93-5.40%1211,59625.88%
AMZN250620P001850002024-06-20 1:42PM EDT2025-06-2018.9018.5018.75+0.15+0.80%2681,16025.43%
AMZN250919P001850002024-06-20 1:34PM EDT2025-09-1920.6520.4520.70-0.25-1.20%135625.14%
AMZN251219P001850002024-06-13 11:22AM EDT2025-12-1922.7322.1522.650.00-1363125.15%
AMZN260116P001850002024-06-20 12:51PM EDT2026-01-1622.8022.6022.85-0.65-2.77%294724.75%
AMZN260618P001850002024-06-20 10:07AM EDT2026-06-1825.4025.1025.55-0.05-0.20%9148824.63%
AMZN261218P001850002024-06-20 11:01AM EDT2026-12-1827.4827.4028.20-1.10-3.85%125624.33%