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:200.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C002000002024-07-19 3:59PM EDT2024-07-260.140.130.14-0.24-63.16%19,77532,11635.65%
AMZN240802C002000002024-07-19 3:59PM EDT2024-08-022.292.272.35-0.42-15.50%4,0729,77354.18%
AMZN240809C002000002024-07-19 3:58PM EDT2024-08-092.712.712.81-0.49-15.31%1,2005,03447.99%
AMZN240816C002000002024-07-19 3:59PM EDT2024-08-163.143.103.20-0.44-12.29%6,48255,77743.99%
AMZN240823C002000002024-07-19 3:49PM EDT2024-08-233.453.453.60-0.65-15.85%6533,12141.52%
AMZN240830C002000002024-07-19 3:44PM EDT2024-08-303.953.904.00-0.45-10.23%35091139.84%
AMZN240920C002000002024-07-19 3:59PM EDT2024-09-205.055.005.05-0.45-8.18%5,86731,89836.54%
AMZN241018C002000002024-07-19 3:59PM EDT2024-10-186.506.406.55-0.40-5.80%7056,30034.97%
AMZN241115C002000002024-07-19 3:58PM EDT2024-11-159.009.059.20-0.70-7.22%2115,32037.35%
AMZN241220C002000002024-07-19 3:56PM EDT2024-12-2010.5010.6010.75-0.70-6.25%7786,82036.23%
AMZN250117C002000002024-07-19 3:59PM EDT2025-01-1711.9011.8011.95-0.40-3.25%1,57334,36835.72%
AMZN250321C002000002024-07-19 3:57PM EDT2025-03-2115.2215.1015.30-0.48-3.06%10612,83636.48%
AMZN250620C002000002024-07-19 3:50PM EDT2025-06-2019.0019.2019.40-0.84-4.23%2677,30437.03%
AMZN250919C002000002024-07-19 2:41PM EDT2025-09-1922.5522.9523.20-1.15-4.85%211,31937.66%
AMZN251219C002000002024-07-19 2:37PM EDT2025-12-1926.2026.4526.75-0.90-3.32%72,50838.27%
AMZN260116C002000002024-07-19 3:52PM EDT2026-01-1627.2227.2527.60-0.72-2.58%1045,26338.23%
AMZN260618C002000002024-07-19 3:39PM EDT2026-06-1832.5232.7033.15-0.98-2.93%263,92639.29%
AMZN261218C002000002024-07-19 3:12PM EDT2026-12-1838.2038.1538.85-0.80-2.05%1241,77240.05%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P002000002024-07-19 2:51PM EDT2024-07-2617.3916.6517.10+1.32+8.21%1662,37739.26%
AMZN240802P002000002024-07-19 2:35PM EDT2024-08-0219.1618.5518.85+0.81+4.41%1042,09650.99%
AMZN240809P002000002024-07-19 3:16PM EDT2024-08-0919.3018.6019.50+0.41+2.17%6693946.67%
AMZN240816P002000002024-07-19 3:17PM EDT2024-08-1619.6519.2019.50+0.57+2.99%1528,84740.42%
AMZN240823P002000002024-07-19 12:41PM EDT2024-08-2320.1018.9019.90-0.72-3.46%1115638.42%
AMZN240830P002000002024-07-18 3:05PM EDT2024-08-3019.4719.5520.200.00-94436.59%
AMZN240920P002000002024-07-19 3:44PM EDT2024-09-2021.0020.2020.55+0.90+4.48%1574,45731.28%
AMZN241018P002000002024-07-19 11:43AM EDT2024-10-1821.4020.8521.35+0.50+2.39%641,45828.62%
AMZN241115P002000002024-07-19 12:08PM EDT2024-11-1522.6522.5523.20-0.43-1.86%111,70030.02%
AMZN241220P002000002024-07-19 3:57PM EDT2024-12-2023.7123.3024.00+0.36+1.54%231,89228.22%
AMZN250117P002000002024-07-19 2:30PM EDT2025-01-1724.6023.9024.40+0.90+3.80%105,58626.80%
AMZN250321P002000002024-07-19 11:25AM EDT2025-03-2125.7925.7526.25-0.01-0.04%201,00126.37%
AMZN250620P002000002024-07-19 10:02AM EDT2025-06-2027.8527.8028.20-0.05-0.18%553,10525.41%
AMZN250919P002000002024-07-18 1:44PM EDT2025-09-1929.4029.5530.100.00-647725.00%
AMZN251219P002000002024-07-16 11:11AM EDT2025-12-1926.5031.2031.900.00-576624.80%
AMZN260116P002000002024-07-19 3:57PM EDT2026-01-1632.1531.6032.20-0.29-0.89%71,83824.50%
AMZN260618P002000002024-07-19 1:30PM EDT2026-06-1834.7534.0034.85+0.29+0.84%183824.30%
AMZN261218P002000002024-07-19 3:33PM EDT2026-12-1836.8036.5537.30+0.25+0.68%141,57023.80%