Italia markets close in 2 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
193,02+0,30 (+0,16%)
Alla chiusura: 04:00PM EDT
191,38 -1,64 (-0,85%)
Preborsa: 09:28AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719C001700002024-07-16 3:51PM EDT2024-07-1923.170.000.000.00-16734,3920.00%
AMZN240726C001700002024-07-16 2:31PM EDT2024-07-2623.000.000.000.00-111,7550.00%
AMZN240802C001700002024-07-16 11:15AM EDT2024-08-0225.200.000.000.00-11740.00%
AMZN240809C001700002024-07-16 10:48AM EDT2024-08-0926.150.000.000.00-18670.00%
AMZN240816C001700002024-07-16 3:58PM EDT2024-08-1625.400.000.000.00-16012,8350.00%
AMZN240823C001700002024-07-16 11:21AM EDT2024-08-2326.520.000.000.00-7210.00%
AMZN240830C001700002024-07-16 3:20PM EDT2024-08-3026.400.000.000.00-11230.00%
AMZN240920C001700002024-07-16 3:54PM EDT2024-09-2027.550.000.000.00-6488,3890.00%
AMZN241018C001700002024-07-16 1:43PM EDT2024-10-1829.000.000.000.00-2482,0170.00%
AMZN241115C001700002024-07-16 12:32PM EDT2024-11-1531.150.000.000.00-327760.00%
AMZN241220C001700002024-07-16 3:56PM EDT2024-12-2032.820.000.000.00-632,3780.00%
AMZN250117C001700002024-07-16 3:56PM EDT2025-01-1734.150.000.000.00-34318,7850.00%
AMZN250321C001700002024-07-15 1:52PM EDT2025-03-2136.550.000.000.00-111,0190.00%
AMZN250620C001700002024-07-16 1:52PM EDT2025-06-2041.290.000.000.00-279,5070.00%
AMZN250919C001700002024-07-16 3:56PM EDT2025-09-1945.020.000.000.00-232500.00%
AMZN251219C001700002024-07-16 3:46PM EDT2025-12-1948.400.000.000.00-172,3960.00%
AMZN260116C001700002024-07-16 3:57PM EDT2026-01-1649.350.000.000.00-454,9870.00%
AMZN260618C001700002024-07-15 2:53PM EDT2026-06-1854.000.000.000.00-354,2670.00%
AMZN261218C001700002024-07-16 2:02PM EDT2026-12-1859.650.000.000.00-74,1410.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719P001700002024-07-16 3:51PM EDT2024-07-190.030.000.000.00-1,05248,14425.00%
AMZN240726P001700002024-07-16 3:23PM EDT2024-07-260.100.000.000.00-4948,35312.50%
AMZN240802P001700002024-07-16 3:53PM EDT2024-08-021.010.000.000.00-1461,59112.50%
AMZN240809P001700002024-07-16 3:40PM EDT2024-08-091.250.000.000.00-512,37612.50%
AMZN240816P001700002024-07-16 3:50PM EDT2024-08-161.510.000.000.00-1,39624,97712.50%
AMZN240823P001700002024-07-16 2:51PM EDT2024-08-231.690.000.000.00-214026.25%
AMZN240830P001700002024-07-16 3:45PM EDT2024-08-301.910.000.000.00-944436.25%
AMZN240920P001700002024-07-16 3:47PM EDT2024-09-202.550.000.000.00-20710,8176.25%
AMZN241018P001700002024-07-16 3:59PM EDT2024-10-183.200.000.000.00-353,2706.25%
AMZN241115P001700002024-07-16 3:04PM EDT2024-11-154.840.000.000.00-3113,3776.25%
AMZN241220P001700002024-07-16 3:34PM EDT2024-12-205.700.000.000.00-53,9253.13%
AMZN250117P001700002024-07-16 3:56PM EDT2025-01-176.340.000.000.00-5515,0953.13%
AMZN250321P001700002024-07-16 1:25PM EDT2025-03-218.100.000.000.00-234,6723.13%
AMZN250620P001700002024-07-16 2:16PM EDT2025-06-2010.500.000.000.00-72,8883.13%
AMZN250919P001700002024-07-16 1:31PM EDT2025-09-1912.220.000.000.00-28093.13%
AMZN251219P001700002024-07-15 2:05PM EDT2025-12-1914.420.000.000.00-12,0603.13%
AMZN260116P001700002024-07-16 2:31PM EDT2026-01-1614.620.000.000.00-101,4063.13%
AMZN260618P001700002024-07-16 2:41PM EDT2026-06-1817.100.000.000.00-101,9811.56%
AMZN261218P001700002024-07-16 11:28AM EDT2026-12-1819.350.000.000.00-1598831.56%