Italia markets close in 8 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,54-1,16 (-0,63%)
Alla chiusura: 04:00PM EDT
183,45 -0,09 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C001400002024-05-20 11:38AM EDT2024-05-2445.330.000.000.00-8100.00%
AMZN240531C001400002024-05-20 11:38AM EDT2024-05-3145.440.000.000.00-8000.00%
AMZN240607C001400002024-05-17 9:33AM EDT2024-06-0744.100.000.000.00-100.00%
AMZN240614C001400002024-05-16 3:35PM EDT2024-06-1444.700.000.000.00-300.00%
AMZN240621C001400002024-05-20 10:47AM EDT2024-06-2145.820.000.000.00-400.00%
AMZN240628C001400002024-05-15 10:14AM EDT2024-06-2845.360.000.000.00--00.00%
AMZN240719C001400002024-05-20 1:04PM EDT2024-07-1946.080.000.000.00-200.00%
AMZN240816C001400002024-05-17 3:46PM EDT2024-08-1646.900.000.000.00-100.00%
AMZN240920C001400002024-05-20 2:37PM EDT2024-09-2047.410.000.000.00-2500.00%
AMZN241018C001400002024-05-20 10:34AM EDT2024-10-1849.300.000.000.00-700.00%
AMZN241115C001400002024-05-20 1:23PM EDT2024-11-1550.060.000.000.00-2100.00%
AMZN241220C001400002024-05-20 1:32PM EDT2024-12-2050.950.000.000.00-3200.00%
AMZN250117C001400002024-05-20 3:49PM EDT2025-01-1751.450.000.000.00-1100.00%
AMZN250321C001400002024-05-10 11:44AM EDT2025-03-2157.500.000.000.00-400.00%
AMZN250620C001400002024-05-20 9:38AM EDT2025-06-2059.250.000.000.00-100.00%
AMZN250919C001400002024-05-16 12:57PM EDT2025-09-1961.720.000.000.00-200.00%
AMZN251219C001400002024-05-20 1:28PM EDT2025-12-1962.760.000.000.00-6000.00%
AMZN260116C001400002024-05-20 10:57AM EDT2026-01-1664.300.000.000.00-100.00%
AMZN260618C001400002024-05-20 12:22PM EDT2026-06-1868.000.000.000.00-1100.00%
AMZN261218C001400002024-05-16 10:16AM EDT2026-12-1874.240.000.000.00-400.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P001400002024-05-17 3:06PM EDT2024-05-240.010.000.000.00-2050.00%
AMZN240531P001400002024-05-17 12:56PM EDT2024-05-310.010.000.000.00-51025.00%
AMZN240607P001400002024-05-20 3:33PM EDT2024-06-070.040.000.000.00-22025.00%
AMZN240614P001400002024-05-17 1:59PM EDT2024-06-140.090.000.000.00-30025.00%
AMZN240621P001400002024-05-20 3:37PM EDT2024-06-210.080.000.000.00-75025.00%
AMZN240628P001400002024-05-20 3:56PM EDT2024-06-280.120.000.000.00-2012.50%
AMZN240719P001400002024-05-20 3:30PM EDT2024-07-190.190.000.000.00-53012.50%
AMZN240816P001400002024-05-20 2:44PM EDT2024-08-160.600.000.000.00-9012.50%
AMZN240920P001400002024-05-20 3:20PM EDT2024-09-200.930.000.000.00-27012.50%
AMZN241018P001400002024-05-16 9:30AM EDT2024-10-181.230.000.000.00-106.25%
AMZN241115P001400002024-05-20 1:59PM EDT2024-11-151.910.000.000.00-1706.25%
AMZN241220P001400002024-05-20 2:08PM EDT2024-12-202.390.000.000.00-606.25%
AMZN250117P001400002024-05-20 3:18PM EDT2025-01-172.770.000.000.00-10906.25%
AMZN250321P001400002024-05-20 3:01PM EDT2025-03-213.850.000.000.00-606.25%
AMZN250620P001400002024-05-20 1:39PM EDT2025-06-205.350.000.000.00-1106.25%
AMZN250919P001400002024-05-17 10:38AM EDT2025-09-196.700.000.000.00-106.25%
AMZN251219P001400002024-05-20 2:16PM EDT2025-12-198.000.000.000.00-16506.25%
AMZN260116P001400002024-05-20 1:48PM EDT2026-01-168.300.000.000.00-3503.13%
AMZN260618P001400002024-05-20 1:36PM EDT2026-06-1810.370.000.000.00-1003.13%
AMZN261218P001400002024-05-20 11:22AM EDT2026-12-1812.000.000.000.00-103.13%