Italia markets open in 4 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,15-0,39 (-0,21%)
Alla chiusura: 04:00PM EDT
182,95 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C001550002024-05-21 9:52AM EDT2024-05-2426.4628.0028.70-2.64-9.07%3375100.29%
AMZN240531C001550002024-05-20 12:32PM EDT2024-05-3129.7328.0528.950.00-108761.04%
AMZN240607C001550002024-05-21 9:30AM EDT2024-06-0727.9928.3529.15-1.16-3.98%12652.59%
AMZN240614C001550002024-05-20 1:05PM EDT2024-06-1430.2028.4529.450.00-1230354.08%
AMZN240621C001550002024-05-21 1:39PM EDT2024-06-2128.1028.7529.80-1.60-5.39%78,04551.10%
AMZN240628C001550002024-05-21 11:30AM EDT2024-06-2827.9028.8529.75-5.05-15.33%2445.70%
AMZN240719C001550002024-05-21 2:01PM EDT2024-07-1929.1029.8530.50-1.58-5.15%61,33041.58%
AMZN240816C001550002024-05-21 9:46AM EDT2024-08-1631.4831.9032.20-1.09-3.35%791342.03%
AMZN240920C001550002024-05-21 12:34PM EDT2024-09-2032.6733.3533.65-1.17-3.46%35,04740.50%
AMZN241018C001550002024-05-21 10:07AM EDT2024-10-1833.4734.4534.95-1.58-4.51%2629040.35%
AMZN241115C001550002024-05-20 3:26PM EDT2024-11-1536.9736.4036.650.00-123341.44%
AMZN241220C001550002024-05-21 3:47PM EDT2024-12-2037.5537.7538.05-1.80-4.57%171,68741.10%
AMZN250117C001550002024-05-21 12:54PM EDT2025-01-1738.1538.9539.25-1.94-4.84%196,51541.18%
AMZN250321C001550002024-05-21 10:54AM EDT2025-03-2140.0941.7542.10-2.45-5.76%3454741.93%
AMZN250620C001550002024-05-21 11:52AM EDT2025-06-2044.1545.3545.85-1.85-4.02%51,68242.73%
AMZN250919C001550002024-05-21 9:30AM EDT2025-09-1947.3548.6049.20-1.95-3.96%239743.24%
AMZN251219C001550002024-05-21 11:57AM EDT2025-12-1950.8651.7552.30-1.95-3.69%296443.68%
AMZN260116C001550002024-05-21 9:30AM EDT2026-01-1652.1052.6053.15-2.65-4.84%11,23343.72%
AMZN260618C001550002024-05-20 2:42PM EDT2026-06-1857.9757.2557.950.00-13,27444.45%
AMZN261218C001550002024-05-20 3:22PM EDT2026-12-1863.2061.2562.950.00-115344.95%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P001550002024-05-21 3:12PM EDT2024-05-240.010.000.01-0.01-50.00%502,04562.50%
AMZN240531P001550002024-05-21 3:49PM EDT2024-05-310.030.030.04-0.01-25.00%2164,98043.16%
AMZN240607P001550002024-05-21 3:37PM EDT2024-06-070.080.080.09-0.02-20.00%20097437.01%
AMZN240614P001550002024-05-21 10:23AM EDT2024-06-140.150.120.15+0.01+7.14%7323333.79%
AMZN240621P001550002024-05-21 3:58PM EDT2024-06-210.170.160.18-0.02-10.53%306,78630.66%
AMZN240628P001550002024-05-21 3:59PM EDT2024-06-280.220.220.26-0.03-12.00%5112729.57%
AMZN240719P001550002024-05-21 3:49PM EDT2024-07-190.510.470.48+0.03+6.25%55812,31526.86%
AMZN240816P001550002024-05-21 3:51PM EDT2024-08-161.651.601.65+0.06+3.77%1935,19530.51%
AMZN240920P001550002024-05-21 12:48PM EDT2024-09-202.442.282.34+0.27+12.44%86,85828.88%
AMZN241018P001550002024-05-21 3:37PM EDT2024-10-182.952.832.89+0.20+7.27%411,62728.08%
AMZN241115P001550002024-05-21 11:42AM EDT2024-11-154.304.004.15+0.30+7.50%370229.69%
AMZN241220P001550002024-05-21 10:13AM EDT2024-12-205.104.704.85+0.48+10.39%22,06729.00%
AMZN250117P001550002024-05-21 2:14PM EDT2025-01-175.495.205.35+0.57+11.59%275,73428.48%
AMZN250321P001550002024-05-21 1:46PM EDT2025-03-217.126.807.00+0.36+5.33%23,25028.77%
AMZN250620P001550002024-05-21 3:36PM EDT2025-06-208.938.758.95+0.21+2.41%1591,56528.60%
AMZN250919P001550002024-05-14 11:18AM EDT2025-09-1910.3810.3510.650.00-210628.35%
AMZN251219P001550002024-05-20 3:59PM EDT2025-12-1912.3512.0012.30+0.35+2.92%11,33228.25%
AMZN260116P001550002024-05-17 3:00PM EDT2026-01-1612.2012.3012.600.00-13,16327.99%
AMZN260618P001550002024-05-21 11:23AM EDT2026-06-1815.1714.6015.00+0.83+5.79%202,37427.78%
AMZN261218P001550002024-05-16 3:10PM EDT2026-12-1817.0816.6017.300.00-22627.30%