Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,13-0,62 (-0,34%)
Alla chiusura: 04:00PM EDT
182,80 -0,33 (-0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C001850002024-07-19 3:59PM EDT2024-07-262.522.442.52-1.13-30.96%26,5629,00733.17%
AMZN240802C001850002024-07-19 3:59PM EDT2024-08-027.107.007.10-0.60-7.79%3,2053,16855.31%
AMZN240809C001850002024-07-19 3:59PM EDT2024-08-097.737.657.80-0.57-6.87%7764,89949.44%
AMZN240816C001850002024-07-19 3:58PM EDT2024-08-168.278.258.35-0.63-7.08%5,53931,99345.53%
AMZN240823C001850002024-07-19 3:59PM EDT2024-08-238.808.708.90-0.60-6.38%24347843.15%
AMZN240830C001850002024-07-19 3:41PM EDT2024-08-309.309.259.40-0.60-6.06%30482341.41%
AMZN240920C001850002024-07-19 3:57PM EDT2024-09-2010.5010.6010.75-0.65-5.83%1,58418,78738.26%
AMZN241018C001850002024-07-19 3:47PM EDT2024-10-1812.0512.3012.45-0.95-7.31%6653,53636.49%
AMZN241115C001850002024-07-19 3:29PM EDT2024-11-1515.0015.2015.40-0.80-5.06%5463,63438.99%
AMZN241220C001850002024-07-19 3:53PM EDT2024-12-2016.6816.9017.10-0.82-4.69%1022,63737.87%
AMZN250117C001850002024-07-19 3:59PM EDT2025-01-1718.3018.2018.40-0.58-3.07%22415,46637.36%
AMZN250321C001850002024-07-19 3:31PM EDT2025-03-2121.6621.7021.90-0.87-3.86%5851,27338.08%
AMZN250620C001850002024-07-19 12:57PM EDT2025-06-2025.7525.8026.10-0.69-2.61%2052,94738.57%
AMZN250919C001850002024-07-19 3:55PM EDT2025-09-1929.5229.6029.90-1.13-3.69%2762739.09%
AMZN251219C001850002024-07-19 11:22AM EDT2025-12-1932.8833.2033.50-0.87-2.58%61,39439.71%
AMZN260116C001850002024-07-19 2:19PM EDT2026-01-1633.9034.0034.35-0.85-2.45%111,48139.65%
AMZN260618C001850002024-07-19 12:53PM EDT2026-06-1839.4039.3039.80-0.90-2.23%215,50440.59%
AMZN261218C001850002024-07-19 3:59PM EDT2026-12-1845.1044.7545.40-0.65-1.42%281,61541.27%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P001850002024-07-19 3:59PM EDT2024-07-264.154.104.20-0.48-10.37%4,4446,45031.25%
AMZN240802P001850002024-07-19 3:58PM EDT2024-08-028.508.408.55+0.06+0.71%3,0843,51852.20%
AMZN240809P001850002024-07-19 3:56PM EDT2024-08-099.198.909.10+0.29+3.26%3791,53846.19%
AMZN240816P001850002024-07-19 3:57PM EDT2024-08-169.609.359.50+0.25+2.67%5,46013,51041.98%
AMZN240823P001850002024-07-19 3:49PM EDT2024-08-2310.059.659.85+0.39+4.04%10257339.10%
AMZN240830P001850002024-07-19 3:54PM EDT2024-08-3010.339.8510.25+0.69+7.16%7942337.31%
AMZN240920P001850002024-07-19 3:54PM EDT2024-09-2010.9310.8010.95+0.20+1.86%9887,35032.77%
AMZN241018P001850002024-07-19 3:10PM EDT2024-10-1811.8311.7511.95+0.03+0.25%3171,97030.01%
AMZN241115P001850002024-07-19 3:30PM EDT2024-11-1513.9513.8514.05+0.06+0.43%792,10431.28%
AMZN241220P001850002024-07-19 1:54PM EDT2024-12-2015.1014.7014.95+0.45+3.07%442,72029.40%
AMZN250117P001850002024-07-19 3:01PM EDT2025-01-1715.6015.4015.60+0.42+2.77%515,29028.30%
AMZN250321P001850002024-07-19 3:47PM EDT2025-03-2117.7217.3517.60+0.27+1.55%1241,91627.74%
AMZN250620P001850002024-07-19 11:42AM EDT2025-06-2019.8919.5519.85+0.39+2.00%1421,57826.91%
AMZN250919P001850002024-07-19 1:47PM EDT2025-09-1921.9021.5521.85+0.80+3.79%1882026.42%
AMZN251219P001850002024-07-19 1:29PM EDT2025-12-1923.7323.2023.80+0.73+3.17%368726.25%
AMZN260116P001850002024-07-19 10:17AM EDT2026-01-1623.4823.5024.15-0.97-3.97%592925.96%
AMZN260618P001850002024-07-19 10:17AM EDT2026-06-1826.7026.1526.85+1.40+5.53%674625.65%
AMZN261218P001850002024-07-19 9:38AM EDT2026-12-1828.8328.4029.35-0.17-0.59%1384625.06%