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:190.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C001900002024-07-19 3:59PM EDT2024-07-260.970.951.00-0.91-48.40%23,47918,73335.45%
AMZN240802C001900002024-07-19 3:59PM EDT2024-08-025.004.955.10-0.64-11.35%3,2096,63256.95%
AMZN240809C001900002024-07-19 3:55PM EDT2024-08-095.595.555.70-0.61-9.84%6842,92850.01%
AMZN240816C001900002024-07-19 3:57PM EDT2024-08-166.156.156.20-0.60-8.89%3,50034,00245.63%
AMZN240823C001900002024-07-19 3:53PM EDT2024-08-236.606.606.75-0.59-8.21%60743443.20%
AMZN240830C001900002024-07-19 3:58PM EDT2024-08-307.057.057.25-0.59-7.72%3951,65341.42%
AMZN240920C001900002024-07-19 3:59PM EDT2024-09-208.408.358.50-0.60-6.67%2,029138,43437.90%
AMZN241018C001900002024-07-19 3:56PM EDT2024-10-1810.0510.0010.15-0.70-6.51%4774,49036.04%
AMZN241115C001900002024-07-19 3:38PM EDT2024-11-1512.7012.9013.05-0.75-5.58%2573,98438.48%
AMZN241220C001900002024-07-19 3:56PM EDT2024-12-2014.4314.5514.75-0.69-4.56%1344,27037.39%
AMZN250117C001900002024-07-19 3:57PM EDT2025-01-1715.7315.8516.00-0.67-4.09%7508,82236.81%
AMZN250321C001900002024-07-19 3:34PM EDT2025-03-2119.1519.3019.50-0.70-3.53%371,63537.56%
AMZN250620C001900002024-07-19 2:53PM EDT2025-06-2023.3023.4023.70-0.90-3.72%282,75938.07%
AMZN250919C001900002024-07-19 3:55PM EDT2025-09-1927.1427.2527.55-0.66-2.37%511,01438.66%
AMZN251219C001900002024-07-19 3:28PM EDT2025-12-1931.0030.8031.10-0.08-0.26%31,43939.21%
AMZN260116C001900002024-07-18 2:55PM EDT2026-01-1632.0031.6031.95-0.45-1.39%11,32039.15%
AMZN260618C001900002024-07-18 3:08PM EDT2026-06-1837.0037.0037.50-0.77-2.04%11,13540.18%
AMZN261218C001900002024-07-19 3:54PM EDT2026-12-1842.5042.4043.15-0.60-1.39%1294440.88%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P001900002024-07-19 3:59PM EDT2024-07-267.557.557.75-0.39-4.91%2,2294,63933.67%
AMZN240802P001900002024-07-19 3:46PM EDT2024-08-0211.7411.2511.55+0.39+3.44%3762,82353.20%
AMZN240809P001900002024-07-19 3:59PM EDT2024-08-0911.9511.6012.10+0.15+1.27%2361,69747.17%
AMZN240816P001900002024-07-19 3:56PM EDT2024-08-1612.4212.2012.40+0.22+1.80%1,03911,34342.16%
AMZN240823P001900002024-07-19 3:58PM EDT2024-08-2312.7312.4512.80+0.26+2.09%13073339.43%
AMZN240830P001900002024-07-19 3:25PM EDT2024-08-3012.9512.6513.15+0.13+1.01%1327237.38%
AMZN240920P001900002024-07-19 3:55PM EDT2024-09-2013.7713.6013.75+0.07+0.51%84512,90732.43%
AMZN241018P001900002024-07-19 1:27PM EDT2024-10-1814.9714.5014.75+0.32+2.18%262,51729.73%
AMZN241115P001900002024-07-19 3:38PM EDT2024-11-1517.0416.5516.75+0.48+2.90%281,03230.84%
AMZN241220P001900002024-07-19 3:52PM EDT2024-12-2017.8517.4017.65+0.60+3.48%802,01229.00%
AMZN250117P001900002024-07-19 3:51PM EDT2025-01-1718.4418.0018.25+0.66+3.71%1095,10527.83%
AMZN250321P001900002024-07-19 9:30AM EDT2025-03-2119.6919.9020.25-1.13-5.43%1531,78327.33%
AMZN250620P001900002024-07-19 11:15AM EDT2025-06-2022.1622.1022.45+0.51+2.36%821,16126.48%
AMZN250919P001900002024-07-18 1:23PM EDT2025-09-1923.6224.0524.450.00-12546526.02%
AMZN251219P001900002024-07-19 1:29PM EDT2025-12-1926.2425.8526.35-0.36-1.35%625325.81%
AMZN260116P001900002024-07-18 12:18PM EDT2026-01-1627.2026.0026.650.00-31,66325.47%
AMZN260618P001900002024-07-19 12:34PM EDT2026-06-1829.3028.5529.35+0.47+1.63%21,20025.19%
AMZN261218P001900002024-07-18 2:15PM EDT2026-12-1831.2030.7531.900.00-1046324.68%