Italia markets close in 4 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,55-0,58 (-0,32%)
Alla chiusura: 04:00PM EDT
183,05 +0,50 (+0,27%)
Preborsa: 07:16AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C002150002024-07-22 3:54PM EDT2024-07-260.010.000.000.00-5834,06125.00%
AMZN240802C002150002024-07-22 3:59PM EDT2024-08-020.380.000.000.00-6133,13725.00%
AMZN240809C002150002024-07-22 3:59PM EDT2024-08-090.560.000.000.00-4901,49312.50%
AMZN240816C002150002024-07-22 3:59PM EDT2024-08-160.660.000.000.00-5,02423,22912.50%
AMZN240823C002150002024-07-22 3:45PM EDT2024-08-230.990.000.000.00-23951912.50%
AMZN240830C002150002024-07-22 3:58PM EDT2024-08-301.100.000.000.00-12939512.50%
AMZN240920C002150002024-07-22 3:59PM EDT2024-09-201.700.000.000.00-73610,8596.25%
AMZN241018C002150002024-07-22 3:59PM EDT2024-10-182.650.000.000.00-753,9866.25%
AMZN241115C002150002024-07-22 3:59PM EDT2024-11-154.680.000.000.00-1,3783,6826.25%
AMZN241220C002150002024-07-22 3:13PM EDT2024-12-206.220.000.000.00-461,3326.25%
AMZN250117C002150002024-07-22 2:37PM EDT2025-01-177.400.000.000.00-986,2446.25%
AMZN250321C002150002024-07-22 2:54PM EDT2025-03-2110.510.000.000.00-121,0393.13%
AMZN250620C002150002024-07-22 3:28PM EDT2025-06-2013.950.000.000.00-41,5103.13%
AMZN250919C002150002024-07-22 10:21AM EDT2025-09-1917.420.000.000.00-45863.13%
AMZN251219C002150002024-07-18 2:54PM EDT2025-12-1921.320.000.000.00-131,2453.13%
AMZN260116C002150002024-07-22 9:31AM EDT2026-01-1621.850.000.000.00-12,5133.13%
AMZN260618C002150002024-07-19 2:51PM EDT2026-06-1827.020.000.000.00-1021983.13%
AMZN261218C002150002024-07-22 10:32AM EDT2026-12-1832.390.000.000.00-21863.13%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P002150002024-07-22 9:56AM EDT2024-07-2631.000.000.000.00-1000.00%
AMZN240802P002150002024-07-22 11:51AM EDT2024-08-0232.600.000.000.00-2830.00%
AMZN240809P002150002024-07-19 2:58PM EDT2024-08-0932.500.000.000.00-370.00%
AMZN240816P002150002024-07-22 10:53AM EDT2024-08-1631.500.000.000.00-601130.00%
AMZN240823P002150002024-07-17 10:48AM EDT2024-08-2329.380.000.000.00-880.00%
AMZN240830P002150002024-07-18 11:03AM EDT2024-08-3030.090.000.000.00-10100.00%
AMZN240920P002150002024-07-19 1:59PM EDT2024-09-2033.180.000.000.00-11220.00%
AMZN241018P002150002024-07-22 12:56PM EDT2024-10-1832.300.000.000.00-5690.00%
AMZN241115P002150002024-07-22 1:36PM EDT2024-11-1533.200.000.000.00-25100.00%
AMZN241220P002150002024-07-19 1:59PM EDT2024-12-2035.110.000.000.00-11030.00%
AMZN250117P002150002024-07-22 1:48PM EDT2025-01-1734.000.000.000.00-83990.00%
AMZN250321P002150002024-07-19 3:38PM EDT2025-03-2137.020.000.000.00-4850.00%
AMZN250620P002150002024-07-15 1:48PM EDT2025-06-2032.500.000.000.00-61730.00%
AMZN250919P002150002024-07-19 10:22AM EDT2025-09-1938.990.000.000.00-81360.00%
AMZN251219P002150002024-07-17 3:23PM EDT2025-12-1938.400.000.000.00-123640.00%
AMZN260116P002150002024-07-18 2:25PM EDT2026-01-1640.630.000.000.00-22400.00%
AMZN260618P002150002024-07-18 3:22PM EDT2026-06-1843.750.000.000.00-155260.00%
AMZN261218P002150002024-07-19 10:33AM EDT2026-12-1845.400.000.000.00-66860.00%