Italia markets open in 5 hours 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,55-0,58 (-0,32%)
Alla chiusura: 04:00PM EDT
182,73 +0,18 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C001600002024-07-22 3:18PM EDT2024-07-2624.1722.5523.40+1.47+6.48%2139183.30%
AMZN240802C001600002024-07-22 3:56PM EDT2024-08-0224.0023.0024.15-0.05-0.21%3032262.79%
AMZN240809C001600002024-07-22 12:27PM EDT2024-08-0925.0523.5024.60-0.71-2.76%2055.13%
AMZN240816C001600002024-07-22 3:26PM EDT2024-08-1625.6724.5024.80+0.47+1.87%13810,44352.42%
AMZN240823C001600002024-07-22 3:18PM EDT2024-08-2326.3024.5525.45-0.45-1.68%11052.31%
AMZN240830C001600002024-07-22 3:59PM EDT2024-08-3025.4025.0525.75-0.70-2.68%211849.29%
AMZN240920C001600002024-07-22 3:57PM EDT2024-09-2026.7026.3526.90-0.30-1.11%12920,13745.34%
AMZN241018C001600002024-07-22 3:08PM EDT2024-10-1829.1527.7528.45+0.80+2.82%381,16043.24%
AMZN241115C001600002024-07-22 10:05AM EDT2024-11-1531.3529.9530.85+0.55+1.79%262245.05%
AMZN241220C001600002024-07-22 3:24PM EDT2024-12-2032.6031.4532.25+0.34+1.05%33,26343.13%
AMZN250117C001600002024-07-22 3:56PM EDT2025-01-1733.1032.7533.30-0.60-1.78%68042.08%
AMZN250321C001600002024-07-22 12:04PM EDT2025-03-2136.2035.7536.55-0.58-1.58%1042.64%
AMZN250620C001600002024-07-22 3:19PM EDT2025-06-2040.7539.5040.45+0.60+1.49%263,94242.83%
AMZN250919C001600002024-07-22 3:43PM EDT2025-09-1944.1042.9543.70-0.30-0.68%82,81642.70%
AMZN251219C001600002024-07-22 11:15AM EDT2025-12-1947.3046.2046.95+0.55+1.18%72,67343.03%
AMZN260116C001600002024-07-22 2:09PM EDT2026-01-1648.6347.0047.75+0.78+1.63%63,97342.93%
AMZN260618C001600002024-07-22 2:23PM EDT2026-06-1853.4451.8052.40+0.79+1.50%33,02843.20%
AMZN261218C001600002024-07-22 9:34AM EDT2026-12-1858.0356.8559.35+0.43+0.75%535645.51%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P001600002024-07-22 3:59PM EDT2024-07-260.040.040.05-0.07-63.64%2,3274,16856.45%
AMZN240802P001600002024-07-22 3:54PM EDT2024-08-020.920.900.96-0.16-14.81%7271,02961.11%
AMZN240809P001600002024-07-22 3:55PM EDT2024-08-091.141.161.23-0.24-17.39%15062851.37%
AMZN240816P001600002024-07-22 3:54PM EDT2024-08-161.441.401.46-0.15-9.43%1,80319,53446.36%
AMZN240823P001600002024-07-22 3:55PM EDT2024-08-231.571.581.68-0.24-13.26%138042.91%
AMZN240830P001600002024-07-22 3:55PM EDT2024-08-301.831.781.92-0.23-11.17%19929940.67%
AMZN240920P001600002024-07-22 3:53PM EDT2024-09-202.302.392.48-0.29-11.20%18619,47135.97%
AMZN241018P001600002024-07-22 3:54PM EDT2024-10-182.993.003.15-0.31-9.39%504,08832.62%
AMZN241115P001600002024-07-22 2:14PM EDT2024-11-154.564.504.65-0.20-4.20%29033.62%
AMZN241220P001600002024-07-22 1:37PM EDT2024-12-205.105.255.45-0.40-7.27%67,32031.76%
AMZN250117P001600002024-07-22 1:51PM EDT2025-01-175.625.806.00-0.58-9.35%3410,42930.59%
AMZN250321P001600002024-07-22 12:35PM EDT2025-03-217.457.507.75-0.45-5.70%2085,52030.05%
AMZN250620P001600002024-07-22 3:39PM EDT2025-06-209.239.409.75-0.57-5.82%2545,35029.14%
AMZN250919P001600002024-07-22 1:05PM EDT2025-09-1911.0511.2511.50-0.38-3.32%172928.49%
AMZN251219P001600002024-07-22 10:31AM EDT2025-12-1913.0012.9513.40-0.14-1.07%21,79428.44%
AMZN260116P001600002024-07-22 10:59AM EDT2026-01-1613.1613.3013.75-0.29-2.16%15,53128.16%
AMZN260618P001600002024-07-22 2:04PM EDT2026-06-1815.5315.6016.20-0.23-1.46%21,37027.70%
AMZN261218P001600002024-07-22 12:28PM EDT2026-12-1818.0617.9518.55-0.10-0.55%511,63227.05%