Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,34+0,51 (+0,28%)
In data: 02:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240328C001350002024-03-28 2:00PM EDT2024-03-2845.4545.0545.45+1.89+4.34%2383254.69%
AMZN240405C001350002024-03-28 2:06PM EDT2024-04-0545.6045.1045.65+1.42+3.21%3312373.44%
AMZN240412C001350002024-03-27 2:55PM EDT2024-04-1243.8845.2045.800.00-203167.19%
AMZN240419C001350002024-03-28 11:21AM EDT2024-04-1946.3545.4546.00+2.10+4.75%34,87664.94%
AMZN240426C001350002024-03-27 11:29AM EDT2024-04-2643.8645.7546.350.00-1764.21%
AMZN240503C001350002024-03-26 11:56AM EDT2024-05-0346.1545.3047.000.00-2959.50%
AMZN240517C001350002024-03-28 12:23PM EDT2024-05-1746.3246.4546.85+0.80+1.76%146556.79%
AMZN240621C001350002024-03-28 1:19PM EDT2024-06-2147.4147.4547.90+0.83+1.78%465,71951.26%
AMZN240719C001350002024-03-28 2:28PM EDT2024-07-1948.5448.1048.65+1.09+2.30%1254849.70%
AMZN240816C001350002024-03-28 11:05AM EDT2024-08-1650.4049.5049.85+1.31+2.67%235649.61%
AMZN240920C001350002024-03-28 1:19PM EDT2024-09-2050.4450.4550.85+0.84+1.69%634,30847.94%
AMZN241018C001350002024-03-28 1:23PM EDT2024-10-1851.2651.3551.80+1.51+3.04%112547.49%
AMZN241115C001350002024-03-26 10:32AM EDT2024-11-1552.0052.7552.950.00-112847.74%
AMZN241220C001350002024-03-28 12:23PM EDT2024-12-2053.5753.8054.10+1.29+2.47%122547.39%
AMZN250117C001350002024-03-28 2:09PM EDT2025-01-1755.0154.7054.90+1.63+3.05%105,43946.96%
AMZN250321C001350002024-03-28 10:43AM EDT2025-03-2157.5556.7557.00+1.10+1.95%316446.95%
AMZN250620C001350002024-03-28 11:08AM EDT2025-06-2060.3059.4059.80+1.99+3.41%12,79646.90%
AMZN250919C001350002024-03-25 1:57PM EDT2025-09-1962.0062.0062.400.00-14946.87%
AMZN251219C001350002024-03-26 2:38PM EDT2025-12-1964.5564.5064.950.00-177547.03%
AMZN260116C001350002024-03-25 1:40PM EDT2026-01-1665.4065.1065.650.00-999546.99%
AMZN260618C001350002024-03-28 2:09PM EDT2026-06-1869.5468.5570.10+1.70+2.51%116947.90%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240328P001350002024-03-25 3:52PM EDT2024-03-280.010.000.010.00-5423181.25%
AMZN240405P001350002024-03-28 10:36AM EDT2024-04-050.010.000.020.00-291,49064.06%
AMZN240412P001350002024-03-28 1:44PM EDT2024-04-120.010.010.04-0.03-75.00%11753.13%
AMZN240419P001350002024-03-28 10:02AM EDT2024-04-190.050.040.05+0.01+25.00%2,10010,12048.05%
AMZN240426P001350002024-03-28 1:56PM EDT2024-04-260.110.100.12-0.02-15.38%214447.07%
AMZN240503P001350002024-03-27 1:15PM EDT2024-05-030.200.010.340.00-1614050.10%
AMZN240517P001350002024-03-28 1:10PM EDT2024-05-170.350.310.320.00-87,13342.19%
AMZN240621P001350002024-03-28 2:04PM EDT2024-06-210.610.610.63-0.07-10.29%2317,08236.99%
AMZN240719P001350002024-03-28 2:35PM EDT2024-07-190.840.820.85-0.04-4.55%723,24734.28%
AMZN240816P001350002024-03-28 2:30PM EDT2024-08-161.421.401.45-0.12-7.79%248234.95%
AMZN240920P001350002024-03-28 10:00AM EDT2024-09-201.751.801.83-0.22-11.17%59,69833.32%
AMZN241018P001350002024-03-27 9:54AM EDT2024-10-182.342.122.220.00-118032.72%
AMZN241115P001350002024-03-27 9:52AM EDT2024-11-153.102.842.980.00-536433.61%
AMZN241220P001350002024-03-27 3:28PM EDT2024-12-203.533.303.400.00-121,43432.72%
AMZN250117P001350002024-03-27 12:43PM EDT2025-01-173.953.703.750.00-78,37232.19%
AMZN250321P001350002024-03-27 10:02AM EDT2025-03-215.054.704.850.00-171432.07%
AMZN250620P001350002024-03-27 2:53PM EDT2025-06-206.306.006.150.00-22,07031.43%
AMZN250919P001350002024-03-28 11:58AM EDT2025-09-197.367.257.40-0.09-1.21%101,00230.98%
AMZN251219P001350002024-03-28 11:45AM EDT2025-12-198.608.508.70-0.05-0.58%44,15130.79%
AMZN260116P001350002024-03-27 3:33PM EDT2026-01-169.058.808.950.00-34,32430.52%
AMZN260618P001350002024-03-28 1:52PM EDT2026-06-1810.7910.6010.95-0.21-1.91%393730.27%