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:210.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C002100002024-07-19 3:56PM EDT2024-07-260.040.040.05-0.06-60.00%3,18411,67247.46%
AMZN240802C002100002024-07-19 3:58PM EDT2024-08-020.920.930.95-0.28-23.33%1,81110,87155.81%
AMZN240809C002100002024-07-19 3:55PM EDT2024-08-091.231.201.25-0.29-19.08%8468,17448.71%
AMZN240816C002100002024-07-19 3:59PM EDT2024-08-161.451.441.48-0.27-15.70%1,90336,06144.07%
AMZN240823C002100002024-07-19 3:36PM EDT2024-08-231.701.671.78-0.30-15.00%32165841.59%
AMZN240830C002100002024-07-19 3:16PM EDT2024-08-301.941.972.05-0.35-15.28%16989539.67%
AMZN240920C002100002024-07-19 3:58PM EDT2024-09-202.832.772.85-0.37-11.56%7,28418,66536.24%
AMZN241018C002100002024-07-19 3:49PM EDT2024-10-183.953.854.00-0.37-8.56%4187,40634.37%
AMZN241115C002100002024-07-19 3:35PM EDT2024-11-156.206.156.30-0.40-6.06%1152,03936.77%
AMZN241220C002100002024-07-19 3:53PM EDT2024-12-207.557.507.65-0.35-4.43%3202,82335.54%
AMZN250117C002100002024-07-19 3:49PM EDT2025-01-178.458.608.75-0.62-6.84%23916,97335.05%
AMZN250321C002100002024-07-19 3:49PM EDT2025-03-2111.6011.6511.85-0.38-3.17%301,77235.76%
AMZN250620C002100002024-07-19 1:16PM EDT2025-06-2015.4015.5515.75-1.00-6.10%5493,95636.29%
AMZN250919C002100002024-07-19 1:11PM EDT2025-09-1919.0019.1519.40-0.75-3.80%380336.88%
AMZN251219C002100002024-07-19 3:03PM EDT2025-12-1922.2122.6522.90-1.16-4.96%1101,24737.53%
AMZN260116C002100002024-07-19 11:55AM EDT2026-01-1623.8523.4023.70-0.25-1.04%31,10037.45%
AMZN260618C002100002024-07-19 2:51PM EDT2026-06-1828.7928.7529.25-0.68-2.31%10160338.59%
AMZN261218C002100002024-07-19 2:18PM EDT2026-12-1834.5034.2034.95-0.30-0.86%2751839.37%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P002100002024-07-18 3:38PM EDT2024-07-2626.2526.2027.45-0.17-0.64%1272.85%
AMZN240802P002100002024-07-18 3:39PM EDT2024-08-0226.8526.8028.050.00-3319059.42%
AMZN240809P002100002024-07-19 9:53AM EDT2024-08-0927.6027.1528.30+0.35+1.28%438450.68%
AMZN240816P002100002024-07-19 11:59AM EDT2024-08-1628.0127.5027.90+1.01+3.74%3588139.71%
AMZN240823P002100002024-07-18 11:49AM EDT2024-08-2328.6027.0028.650.00-23441.60%
AMZN240830P002100002024-07-17 2:12PM EDT2024-08-3024.9027.1028.800.00-122038.90%
AMZN240920P002100002024-07-19 12:13PM EDT2024-09-2027.9528.2028.55-0.45-1.58%292,92630.26%
AMZN241018P002100002024-07-19 9:37AM EDT2024-10-1828.6028.6029.15+0.05+0.18%372627.78%
AMZN241115P002100002024-07-16 3:21PM EDT2024-11-1523.0029.9030.550.00-142929.03%
AMZN241220P002100002024-07-15 3:33PM EDT2024-12-2024.0930.1531.400.00-2042627.81%
AMZN250117P002100002024-07-17 1:43PM EDT2025-01-1730.5030.9531.45+1.83+6.38%11,73025.69%
AMZN250321P002100002024-07-18 9:47AM EDT2025-03-2129.5532.3033.100.00-8617025.46%
AMZN250620P002100002024-07-17 12:37PM EDT2025-06-2032.6033.9034.850.00-185624.57%
AMZN250919P002100002024-07-19 11:34AM EDT2025-09-1936.3535.7036.50+2.60+7.70%8686124.09%
AMZN251219P002100002024-07-18 2:33PM EDT2025-12-1937.2737.2538.450.00-22624.27%
AMZN260116P002100002024-07-11 2:46PM EDT2026-01-1632.3037.0038.750.00-214823.99%
AMZN260618P002100002024-07-18 3:22PM EDT2026-06-1840.5539.6540.800.00-731423.32%
AMZN261218P002100002024-07-17 12:38PM EDT2026-12-1841.1041.9543.200.00-1324422.94%