Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,60-3,67 (-2,80%)
Al 12:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:165.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929C001650002023-09-21 3:50PM EDT2023-09-290.010.000.010.00-11,13581.25%
AMZN231006C001650002023-09-25 9:33AM EDT2023-10-060.010.000.010.00-2047350.00%
AMZN231013C001650002023-09-25 10:23AM EDT2023-10-130.010.000.010.00-4001,00841.41%
AMZN231020C001650002023-09-26 12:05PM EDT2023-10-200.030.020.03-0.01-25.00%3155,13739.45%
AMZN231027C001650002023-09-26 10:01AM EDT2023-10-270.070.060.11-0.02-22.22%120241.11%
AMZN231103C001650002023-09-25 3:06PM EDT2023-11-030.280.160.220.00-181741.50%
AMZN231117C001650002023-09-26 11:51AM EDT2023-11-170.320.300.31-0.11-25.58%886,68137.79%
AMZN231215C001650002023-09-26 11:48AM EDT2023-12-150.590.560.57-0.20-25.32%1034,63534.47%
AMZN240119C001650002023-09-26 11:54AM EDT2024-01-191.021.001.02-0.31-23.31%2087,48632.94%
AMZN240216C001650002023-09-26 12:00PM EDT2024-02-161.871.841.88-0.48-20.43%481,04834.90%
AMZN240315C001650002023-09-26 10:22AM EDT2024-03-152.362.352.41-0.57-19.45%103,37834.47%
AMZN240419C001650002023-09-26 10:56AM EDT2024-04-193.013.003.05-0.59-16.39%1033.97%
AMZN240621C001650002023-09-26 11:23AM EDT2024-06-214.704.654.75-0.40-7.84%232,76835.03%
AMZN240920C001650002023-09-26 10:13AM EDT2024-09-207.006.957.10-1.05-13.04%376635.91%
AMZN250117C001650002023-09-26 11:49AM EDT2025-01-1710.009.9010.05-1.45-12.66%232,07436.78%
AMZN250620C001650002023-09-22 10:55AM EDT2025-06-2015.5313.6513.800.00-128537.91%
AMZN251219C001650002023-09-22 10:24AM EDT2025-12-1919.3717.6018.000.00-3039.05%
AMZN260116C001650002023-09-22 1:31PM EDT2026-01-1619.2817.9518.300.00-225238.79%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929P001650002023-09-20 3:16PM EDT2023-09-2929.2037.5537.750.00-170132.42%
AMZN231020P001650002023-09-21 3:36PM EDT2023-10-2035.2537.3037.800.00-3057.81%
AMZN231117P001650002023-09-21 3:12PM EDT2023-11-1735.3437.5537.800.00-72439.70%
AMZN231215P001650002023-09-19 11:46AM EDT2023-12-1529.1037.5537.750.00-3031.35%
AMZN240119P001650002023-09-18 1:32PM EDT2024-01-1926.0237.2038.450.00-439133.22%
AMZN240216P001650002023-09-07 2:07PM EDT2024-02-1628.6237.3538.450.00-1047329.82%
AMZN240315P001650002023-09-18 3:42PM EDT2024-03-1527.1037.0038.100.00-2186324.81%
AMZN240419P001650002023-09-22 10:27AM EDT2024-04-1935.0537.5038.200.00-134623.32%
AMZN240621P001650002023-09-19 12:45PM EDT2024-06-2130.9837.9538.600.00-193522.56%
AMZN240920P001650002023-09-13 1:18PM EDT2024-09-2026.7938.7539.200.00-212821.81%
AMZN250117P001650002023-09-25 10:08AM EDT2025-01-1737.5339.7040.050.00-1267221.33%
AMZN250620P001650002023-09-22 3:40PM EDT2025-06-2039.1540.8041.200.00-509721.05%
AMZN251219P001650002023-09-22 12:18PM EDT2025-12-1939.7041.4042.450.00-39420.70%