Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
192,87-1,62 (-0,83%)
In data: 03:26PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719C001450002024-07-15 12:24PM EDT2024-07-1947.4047.6048.10-3.55-6.97%131,228124.61%
AMZN240726C001450002024-07-12 1:25PM EDT2024-07-2650.5947.7548.650.00-92285.45%
AMZN240802C001450002024-07-15 3:06PM EDT2024-08-0248.2547.5548.55-6.15-11.31%82361.52%
AMZN240809C001450002024-07-11 3:57PM EDT2024-08-0951.2548.2548.900.00-22267.11%
AMZN240816C001450002024-07-15 3:06PM EDT2024-08-1648.7548.7049.05-3.10-5.98%42,07564.40%
AMZN240823C001450002024-07-12 9:30AM EDT2024-08-2350.9148.7549.350.00-1260.77%
AMZN240920C001450002024-07-15 2:14PM EDT2024-09-2049.3049.8550.15-1.55-3.05%184,38754.43%
AMZN241018C001450002024-07-15 1:01PM EDT2024-10-1849.2350.6051.10-8.47-14.68%162350.67%
AMZN241115C001450002024-07-12 10:59AM EDT2024-11-1554.1051.9552.200.00-117750.02%
AMZN241220C001450002024-07-15 1:57PM EDT2024-12-2052.0053.1553.40-3.39-6.12%4625348.87%
AMZN250117C001450002024-07-15 12:57PM EDT2025-01-1753.1554.0554.35-3.98-6.97%2566,06247.97%
AMZN250321C001450002024-07-15 11:42AM EDT2025-03-2157.8556.3556.65-2.32-3.86%5370647.22%
AMZN250620C001450002024-07-15 12:21PM EDT2025-06-2057.5059.3059.70-2.25-3.77%21,97546.52%
AMZN250919C001450002024-07-15 2:50PM EDT2025-09-1962.0362.2562.65-5.22-7.76%225846.33%
AMZN251219C001450002024-07-15 11:53AM EDT2025-12-1966.0665.0065.35-5.84-8.12%21,27546.16%
AMZN260116C001450002024-07-11 3:41PM EDT2026-01-1665.8065.6066.05-1.99-2.94%272345.98%
AMZN260618C001450002024-07-15 12:21PM EDT2026-06-1868.3269.7570.30-7.34-9.70%245546.05%
AMZN261218C001450002024-07-15 12:09PM EDT2026-12-1874.2874.1574.85-1.77-2.33%2337146.09%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719P001450002024-07-15 2:51PM EDT2024-07-190.010.000.010.00-67876,53179.69%
AMZN240726P001450002024-07-15 1:57PM EDT2024-07-260.040.010.05-0.02-33.33%1110761.33%
AMZN240802P001450002024-07-15 1:19PM EDT2024-08-020.160.130.15+0.02+14.29%319759.18%
AMZN240809P001450002024-07-12 12:12PM EDT2024-08-090.210.180.220.00-62953.32%
AMZN240816P001450002024-07-15 1:13PM EDT2024-08-160.300.260.27+0.06+25.00%5265,27249.71%
AMZN240823P001450002024-07-15 1:07PM EDT2024-08-230.400.290.35-0.05-11.11%81947.22%
AMZN240920P001450002024-07-15 1:43PM EDT2024-09-200.620.540.56+0.10+19.23%74,54839.58%
AMZN241018P001450002024-07-11 1:53PM EDT2024-10-180.810.770.780.00-131,16235.67%
AMZN241115P001450002024-07-15 11:55AM EDT2024-11-151.311.351.40+0.03+2.34%21,37536.00%
AMZN241220P001450002024-07-11 11:27AM EDT2024-12-201.751.781.810.00-1002,77434.02%
AMZN250117P001450002024-07-12 3:45PM EDT2025-01-171.992.122.16+0.02+1.02%17,46232.96%
AMZN250321P001450002024-07-15 11:44AM EDT2025-03-213.003.153.250.00-43,19732.29%
AMZN250620P001450002024-07-15 2:52PM EDT2025-06-204.654.504.65+0.45+10.71%373,91831.28%
AMZN250919P001450002024-07-11 3:50PM EDT2025-09-195.805.906.050.00-1118530.72%
AMZN251219P001450002024-07-15 12:38PM EDT2025-12-197.507.307.45+0.20+2.74%33,26430.41%
AMZN260116P001450002024-07-15 11:44AM EDT2026-01-167.507.557.75+0.70+10.29%11,38430.13%
AMZN260618P001450002024-07-15 1:08PM EDT2026-06-189.889.509.80+0.23+2.38%11,32629.60%
AMZN261218P001450002024-07-15 2:37PM EDT2026-12-1811.8011.6511.90+0.35+3.06%865428.95%