Italia Markets close in 3 hrs 41 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,05-2,08 (-1,14%)
Alla chiusura: 04:00PM EDT
181,56 +0,51 (+0,28%)
Preborsa: 07:48AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C001700002024-05-23 3:59PM EDT2024-05-2411.030.000.000.00-7927320.00%
AMZN240531C001700002024-05-23 3:31PM EDT2024-05-3110.650.000.000.00-2811,1760.00%
AMZN240607C001700002024-05-23 3:30PM EDT2024-06-0711.150.000.000.00-5366740.00%
AMZN240614C001700002024-05-23 3:49PM EDT2024-06-1412.050.000.000.00-601250.00%
AMZN240621C001700002024-05-23 3:56PM EDT2024-06-2112.650.000.000.00-25112,1830.00%
AMZN240628C001700002024-05-23 3:42PM EDT2024-06-2812.800.000.000.00-301250.00%
AMZN240719C001700002024-05-23 3:56PM EDT2024-07-1914.750.000.000.00-15221,0510.00%
AMZN240816C001700002024-05-23 3:34PM EDT2024-08-1617.600.000.000.00-493,2120.00%
AMZN240920C001700002024-05-23 3:56PM EDT2024-09-2019.920.000.000.00-1597,5050.00%
AMZN241018C001700002024-05-23 3:18PM EDT2024-10-1821.070.000.000.00-63420.00%
AMZN241115C001700002024-05-23 3:53PM EDT2024-11-1524.200.000.000.00-236460.00%
AMZN241220C001700002024-05-23 3:53PM EDT2024-12-2025.350.000.000.00-2732,2330.00%
AMZN250117C001700002024-05-23 3:55PM EDT2025-01-1726.740.000.000.00-16618,7550.00%
AMZN250321C001700002024-05-23 3:55PM EDT2025-03-2130.070.000.000.00-228710.00%
AMZN250620C001700002024-05-23 3:06PM EDT2025-06-2033.650.000.000.00-429,6390.00%
AMZN250919C001700002024-05-20 12:00PM EDT2025-09-1940.640.000.000.00-31990.00%
AMZN251219C001700002024-05-23 12:47PM EDT2025-12-1942.780.000.000.00-22,4430.00%
AMZN260116C001700002024-05-23 3:32PM EDT2026-01-1641.750.000.000.00-355,0610.00%
AMZN260618C001700002024-05-23 3:18PM EDT2026-06-1847.020.000.000.00-13,1950.00%
AMZN261218C001700002024-05-23 3:41PM EDT2026-12-1852.500.000.000.00-454,0670.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P001700002024-05-23 3:58PM EDT2024-05-240.020.000.000.00-2182,49325.00%
AMZN240531P001700002024-05-23 3:58PM EDT2024-05-310.160.000.000.00-8082,37112.50%
AMZN240607P001700002024-05-23 3:44PM EDT2024-06-070.480.000.000.00-3081,3476.25%
AMZN240614P001700002024-05-23 3:59PM EDT2024-06-140.810.000.000.00-1822,5706.25%
AMZN240621P001700002024-05-23 3:58PM EDT2024-06-211.100.000.000.00-1,13324,8076.25%
AMZN240628P001700002024-05-23 3:58PM EDT2024-06-281.420.000.000.00-1852,6136.25%
AMZN240719P001700002024-05-23 3:56PM EDT2024-07-192.360.000.000.00-75926,7343.13%
AMZN240816P001700002024-05-23 3:56PM EDT2024-08-164.990.000.000.00-28510,8033.13%
AMZN240920P001700002024-05-23 3:49PM EDT2024-09-206.100.000.000.00-1,0007,1113.13%
AMZN241018P001700002024-05-23 2:56PM EDT2024-10-186.950.000.000.00-121,9003.13%
AMZN241115P001700002024-05-23 3:54PM EDT2024-11-158.600.000.000.00-1119901.56%
AMZN241220P001700002024-05-23 3:55PM EDT2024-12-209.350.000.000.00-1622,0761.56%
AMZN250117P001700002024-05-23 3:59PM EDT2025-01-179.980.000.000.00-11411,2111.56%
AMZN250321P001700002024-05-23 2:55PM EDT2025-03-2112.100.000.000.00-172,0151.56%
AMZN250620P001700002024-05-22 10:06AM EDT2025-06-2013.290.000.000.00-12,3651.56%
AMZN250919P001700002024-05-21 1:33PM EDT2025-09-1916.000.000.000.00-15221.56%
AMZN251219P001700002024-05-23 3:56PM EDT2025-12-1917.850.000.000.00-121,7111.56%
AMZN260116P001700002024-05-23 9:51AM EDT2026-01-1617.700.000.000.00-41,3511.56%
AMZN260618P001700002024-05-21 11:23AM EDT2026-06-1820.680.000.000.00-201,2420.78%
AMZN261218P001700002024-05-23 12:11PM EDT2026-12-1822.200.000.000.00-13330.78%