Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,66-0,17 (-0,09%)
Alla chiusura: 04:00PM EDT
183,46 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C000850002024-06-14 1:50PM EDT2024-06-2198.2598.2099.35-2.12-2.11%2947252.34%
AMZN240719C000850002024-05-29 10:13AM EDT2024-07-1999.1498.9099.450.00-96131.35%
AMZN240816C000850002024-06-11 11:16AM EDT2024-08-16101.8099.3099.900.00-16108.30%
AMZN240920C000850002024-06-12 3:00PM EDT2024-09-20102.8099.80100.400.00-241994.38%
AMZN241018C000850002024-05-22 12:10PM EDT2024-10-18100.96100.15100.800.00-5587.50%
AMZN241115C000850002024-05-03 10:41AM EDT2024-11-15105.0691.5094.850.00-340.00%
AMZN241220C000850002024-06-07 11:21AM EDT2024-12-20102.70101.05101.750.00-24278.81%
AMZN250117C000850002024-06-13 2:53PM EDT2025-01-17102.25100.60102.250.00-14,16373.68%
AMZN250321C000850002024-03-01 3:12PM EDT2025-03-2198.9099.55101.000.00-1357.03%
AMZN250620C000850002024-05-08 3:23PM EDT2025-06-20107.78102.75105.400.00-539568.15%
AMZN250919C000850002024-04-24 1:04PM EDT2025-09-1999.33101.30103.550.00-1254.78%
AMZN251219C000850002024-05-07 12:23PM EDT2025-12-19112.25106.35108.650.00-123865.99%
AMZN260116C000850002024-06-13 12:01PM EDT2026-01-16106.68105.05108.200.00-126161.97%
AMZN260618C000850002024-05-30 3:43PM EDT2026-06-18104.04106.50110.000.00-97559.05%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P000850002024-06-03 12:07PM EDT2024-06-210.010.000.020.00-16,929196.88%
AMZN240719P000850002024-05-29 10:51AM EDT2024-07-190.020.000.070.00-106492.97%
AMZN240816P000850002024-06-14 12:13PM EDT2024-08-160.020.010.030.00-610564.84%
AMZN240920P000850002024-06-13 2:18PM EDT2024-09-200.040.040.060.00-133,37457.03%
AMZN241018P000850002024-06-14 3:36PM EDT2024-10-180.060.050.080.00-118951.76%
AMZN241115P000850002024-06-10 1:49PM EDT2024-11-150.110.100.130.00-458850.00%
AMZN241220P000850002024-06-10 1:59PM EDT2024-12-200.140.150.180.00-212347.75%
AMZN250117P000850002024-06-14 10:58AM EDT2025-01-170.210.210.23-0.01-4.55%113,67246.09%
AMZN250321P000850002024-06-10 1:47PM EDT2025-03-210.300.300.360.00-15143.31%
AMZN250620P000850002024-06-10 2:59PM EDT2025-06-200.500.510.540.00-22,98740.14%
AMZN250919P000850002024-06-10 1:55PM EDT2025-09-190.730.730.810.00-118738.62%
AMZN251219P000850002024-06-13 3:36PM EDT2025-12-191.041.031.070.00-156537.23%
AMZN260116P000850002024-06-14 3:03PM EDT2026-01-161.131.081.12+0.04+3.67%15,32736.66%
AMZN260618P000850002024-06-12 3:03PM EDT2026-06-181.461.521.570.00-255035.00%