Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,24+3,02 (+3,04%)
Alla chiusura: 04:00PM EST
102,10 -0,14 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231020C000450002023-01-27 9:45AM EST45.0057.5058.7559.80+3.55+6.58%1575.49%
AMZN231020C000500002023-01-26 3:55PM EST50.0051.4554.1555.000.00-15369.92%
AMZN231020C000550002023-01-25 9:34AM EST55.0041.6049.5550.550.00-21365.88%
AMZN231020C000600002023-01-26 9:37AM EST60.0042.5045.1545.850.00-242061.50%
AMZN231020C000650002023-01-25 1:49PM EST65.0035.7040.7041.650.00-635958.34%
AMZN231020C000700002023-01-25 12:52PM EST70.0030.6536.4537.350.00-1023855.08%
AMZN231020C000750002023-01-27 2:35PM EST75.0033.0532.4533.15+4.60+16.17%68252.26%
AMZN231020C000800002023-01-27 10:16AM EST80.0028.2028.6029.20+2.26+8.71%1330651.00%
AMZN231020C000850002023-01-27 3:08PM EST85.0025.7224.7025.35+3.66+16.59%947448.13%
AMZN231020C000900002023-01-27 10:35AM EST90.0021.6021.3022.15+2.10+10.77%263946.97%
AMZN231020C000950002023-01-27 3:55PM EST95.0018.4518.2518.90+2.80+17.89%8653244.95%
AMZN231020C001000002023-01-27 3:40PM EST100.0016.1015.2015.70+2.80+21.05%1832,60342.48%
AMZN231020C001050002023-01-27 3:56PM EST105.0012.9512.6513.00+2.23+20.80%6684040.83%
AMZN231020C001100002023-01-27 3:38PM EST110.0011.0310.4010.70+2.41+27.96%771,64439.61%
AMZN231020C001150002023-01-27 2:26PM EST115.008.608.408.65+1.67+24.10%4489638.39%
AMZN231020C001200002023-01-27 3:51PM EST120.006.826.706.90+1.22+21.79%3071,71137.30%
AMZN231020C001250002023-01-27 3:30PM EST125.005.605.255.50+1.30+30.23%1991,03236.55%
AMZN231020C001300002023-01-27 3:58PM EST130.004.204.104.30+0.92+28.05%4034,89935.76%
AMZN231020C001350002023-01-27 2:41PM EST135.003.203.153.45+0.58+22.14%2066535.54%
AMZN231020C001400002023-01-27 3:31PM EST140.002.702.472.68+0.68+33.66%941,16835.01%
AMZN231020C001450002023-01-27 3:40PM EST145.002.141.922.08+0.60+38.96%1251,66334.62%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231020P000450002023-01-27 3:45PM EST45.000.340.230.37-0.13-27.66%342650.10%
AMZN231020P000500002023-01-27 3:45PM EST50.000.530.490.56-0.11-17.19%237649.61%
AMZN231020P000550002023-01-27 12:31PM EST55.000.780.740.83-0.20-20.41%883647.61%
AMZN231020P000600002023-01-27 3:54PM EST60.001.101.051.18-0.50-31.25%1590545.61%
AMZN231020P000650002023-01-27 12:32PM EST65.001.531.441.62-0.49-24.26%374943.57%
AMZN231020P000700002023-01-27 3:48PM EST70.002.092.042.20-0.35-14.34%894341.74%
AMZN231020P000750002023-01-27 3:23PM EST75.002.792.722.93-0.79-22.07%372,68539.98%
AMZN231020P000800002023-01-27 3:41PM EST80.003.603.703.90-0.75-17.24%381,62538.54%
AMZN231020P000850002023-01-27 3:49PM EST85.004.854.755.05-1.00-17.09%482,66336.98%
AMZN231020P000900002023-01-27 3:50PM EST90.006.256.206.45-1.10-14.97%671,70535.49%
AMZN231020P000950002023-01-27 3:49PM EST95.007.757.858.10-1.43-15.58%1796433.95%
AMZN231020P001000002023-01-27 3:34PM EST100.009.549.8510.10-2.21-18.81%171,12632.59%
AMZN231020P001050002023-01-27 3:32PM EST105.0011.9012.1512.50-2.67-18.33%756531.46%
AMZN231020P001100002023-01-27 2:42PM EST110.0014.7514.8015.15-2.60-14.99%2541,03930.08%
AMZN231020P001150002023-01-27 1:36PM EST115.0017.9517.6518.50-2.55-12.44%473,87629.76%
AMZN231020P001200002023-01-27 2:15PM EST120.0021.1021.1021.90-2.73-11.46%1391728.61%
AMZN231020P001250002023-01-27 11:55AM EST125.0025.1024.5025.60-2.98-10.61%121927.40%
AMZN231020P001300002023-01-26 3:30PM EST130.0032.2128.6529.850.00-61,34427.28%
AMZN231020P001350002023-01-23 9:47AM EST135.0038.1032.7534.350.00-14727.54%
AMZN231020P001400002023-01-23 9:58AM EST140.0042.9437.4539.100.00-62028.54%
AMZN231020P001450002023-01-27 11:39AM EST145.0043.7042.2543.60-3.75-7.90%24527.45%