Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,66-0,17 (-0,09%)
Alla chiusura: 04:00PM EDT
183,46 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C002350002024-06-10 11:02AM EDT2024-06-210.010.000.010.00-812,28862.50%
AMZN240628C002350002024-06-12 3:42PM EDT2024-06-280.010.000.060.00-1550.39%
AMZN240719C002350002024-06-14 1:49PM EDT2024-07-190.050.040.050.00-61,06033.01%
AMZN240816C002350002024-06-14 3:34PM EDT2024-08-160.400.400.41-0.05-11.11%6351,46933.30%
AMZN240920C002350002024-06-14 3:16PM EDT2024-09-200.780.780.81+0.01+1.30%1576530.45%
AMZN241018C002350002024-06-14 3:35PM EDT2024-10-181.171.171.27+0.08+7.34%31,33729.71%
AMZN241115C002350002024-06-14 3:34PM EDT2024-11-152.262.322.41-0.01-0.44%319431.82%
AMZN241220C002350002024-06-14 3:35PM EDT2024-12-202.973.003.15-0.07-2.30%796631.12%
AMZN250117C002350002024-06-14 3:27PM EDT2025-01-173.633.653.75-0.12-3.20%1934,32630.72%
AMZN250321C002350002024-06-14 11:59AM EDT2025-03-215.905.906.00-0.15-2.48%1029831.98%
AMZN250620C002350002024-06-14 12:37PM EDT2025-06-208.868.959.15-0.34-3.70%2046133.06%
AMZN250919C002350002024-06-14 11:46AM EDT2025-09-1911.8012.1012.25-0.55-4.45%368633.91%
AMZN251219C002350002024-06-14 1:11PM EDT2025-12-1915.0415.2015.45-1.01-6.29%158834.85%
AMZN260116C002350002024-06-13 3:38PM EDT2026-01-1615.9415.9516.200.00-738634.86%
AMZN260618C002350002024-06-13 9:30AM EDT2026-06-1821.9320.8021.400.00-224136.22%
AMZN261218C002350002024-06-13 9:40AM EDT2026-12-1827.2225.5027.150.00-89937.42%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P002350002024-05-08 11:49AM EDT2024-06-2147.4450.5550.850.00-100.00%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-06-06 11:20AM EDT2024-08-1651.2350.9551.700.00-1032.59%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.0057.7560.000.00-321059.44%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.110.000.000.00-2200.00%
AMZN241115P002350002024-06-06 11:10AM EDT2024-11-1551.1850.9051.750.00-9021.29%
AMZN250117P002350002024-06-11 12:39PM EDT2025-01-1750.4050.5052.450.00-3221.95%
AMZN250321P002350002024-04-23 9:45AM EDT2025-03-2158.800.000.000.00-1620.00%
AMZN250620P002350002024-06-11 1:57PM EDT2025-06-2050.6351.6054.000.00-12421.12%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.7151.7554.100.00-211919.14%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.3450.4553.250.00-61315.77%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.9653.1556.250.00-123620.63%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2226.47%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7057.0559.800.00-2220.36%