Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,32-2,10 (-1,42%)
Al 12:11PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:175.00
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231215C001750002023-12-08 3:52PM EST2023-12-150.010.000.010.00-19,51954.69%
AMZN231222C001750002023-12-08 12:59PM EST2023-12-220.030.010.020.00-161540.23%
AMZN231229C001750002023-12-11 9:30AM EST2023-12-290.030.020.03-0.01-25.00%110,19933.59%
AMZN240105C001750002023-12-11 10:01AM EST2024-01-050.050.040.05-0.01-16.67%3710030.47%
AMZN240112C001750002023-12-07 2:15PM EST2024-01-120.100.070.080.00-35028.91%
AMZN240119C001750002023-12-11 11:47AM EST2024-01-190.110.100.11-0.02-15.38%6644,76427.49%
AMZN240126C001750002023-12-11 11:09AM EST2024-01-260.170.150.18-0.26-60.47%11727.44%
AMZN240216C001750002023-12-11 11:24AM EST2024-02-160.850.840.85-0.23-21.30%324031.47%
AMZN240315C001750002023-12-11 11:56AM EST2024-03-151.401.401.42-0.33-19.08%514,58530.43%
AMZN240419C001750002023-12-11 10:40AM EST2024-04-192.102.202.24-0.54-20.45%431,54530.04%
AMZN240621C001750002023-12-11 11:47AM EST2024-06-214.454.454.50-0.75-14.42%446,07132.05%
AMZN240719C001750002023-12-11 9:55AM EST2024-07-195.205.155.25-0.69-11.71%1139832.01%
AMZN240920C001750002023-12-11 11:03AM EST2024-09-207.437.457.55-0.91-10.91%611,37533.47%
AMZN250117C001750002023-12-11 10:11AM EST2025-01-1711.2011.2011.30-1.15-9.31%87,69134.77%
AMZN250620C001750002023-12-08 9:30AM EST2025-06-2016.0416.0016.15-0.46-2.79%24,27036.57%
AMZN250919C001750002023-12-07 2:45PM EST2025-09-1919.5518.5518.700.00-111837.24%
AMZN251219C001750002023-12-11 10:47AM EST2025-12-1921.0520.9021.15-1.30-5.82%41,70537.86%
AMZN260116C001750002023-12-08 3:53PM EST2026-01-1622.8821.4521.700.00-477737.82%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231215P001750002023-11-27 9:51AM EST2023-12-1526.9729.9030.300.00-1098.73%
AMZN240119P001750002023-12-08 3:54PM EST2024-01-1927.7529.8030.250.00-1037.33%
AMZN240216P001750002023-12-07 2:03PM EST2024-02-1628.2029.5530.400.00-4130.25%
AMZN240315P001750002023-12-08 3:19PM EST2024-03-1527.5929.8030.450.00-1325.88%
AMZN240419P001750002023-12-08 3:50PM EST2024-04-1928.1730.1030.450.00-1422.17%
AMZN240621P001750002023-11-14 9:34AM EST2024-06-2131.0530.6031.45+0.71+2.34%402122.91%
AMZN240719P001750002023-12-11 11:16AM EST2024-07-1931.3531.1031.40+2.00+6.81%55521.23%
AMZN240920P001750002023-12-05 12:19PM EST2024-09-2031.4931.6032.750.00-734322.79%
AMZN250117P001750002023-12-07 3:56PM EST2025-01-1732.5933.6033.850.00-601,09321.56%
AMZN250620P001750002023-11-13 10:31AM EST2025-06-2037.6535.5035.950.00-14021.92%
AMZN250919P001750002023-12-06 11:39AM EST2025-09-1936.7536.4037.500.00-1122.61%
AMZN251219P001750002023-11-17 12:58PM EST2025-12-1938.0037.3538.250.00-253622.18%
AMZN260116P001750002023-12-06 9:44AM EST2026-01-1637.3037.5038.300.00-13821.84%