Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,75-0,30 (-0,17%)
Alla chiusura: 04:00PM EDT
181,05 +0,30 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240531C002100002024-05-24 3:57PM EDT2024-05-310.010.000.010.00-3512,73646.88%
AMZN240607C002100002024-05-24 3:24PM EDT2024-06-070.020.010.04-0.01-33.33%2221,74735.35%
AMZN240614C002100002024-05-24 3:26PM EDT2024-06-140.050.020.06+0.01+25.00%751129.59%
AMZN240621C002100002024-05-24 3:53PM EDT2024-06-210.060.050.07-0.04-40.00%29421,11225.78%
AMZN240628C002100002024-05-24 3:58PM EDT2024-06-280.110.090.12-0.05-31.25%26750024.81%
AMZN240719C002100002024-05-24 3:57PM EDT2024-07-190.430.380.40-0.03-6.52%6328,45224.07%
AMZN240816C002100002024-05-24 3:59PM EDT2024-08-161.931.891.95-0.17-8.10%15019,11529.41%
AMZN240920C002100002024-05-24 3:58PM EDT2024-09-203.052.983.05-0.15-4.69%9810,81628.73%
AMZN241018C002100002024-05-24 3:56PM EDT2024-10-183.933.904.05-0.12-2.96%5271,22528.80%
AMZN241115C002100002024-05-24 2:33PM EDT2024-11-156.306.006.15+0.20+3.28%1689431.61%
AMZN241220C002100002024-05-24 3:58PM EDT2024-12-207.307.257.40-0.03-0.41%61,09231.49%
AMZN250117C002100002024-05-24 3:37PM EDT2025-01-178.208.308.40-0.25-2.96%3114,32831.51%
AMZN250321C002100002024-05-24 3:04PM EDT2025-03-2111.4011.4011.60-0.05-0.44%191,20333.31%
AMZN250620C002100002024-05-24 3:46PM EDT2025-06-2015.6015.4015.70+0.10+0.65%2323,65234.90%
AMZN250919C002100002024-05-22 3:55PM EDT2025-09-1920.3219.1019.450.00-346936.04%
AMZN251219C002100002024-05-24 2:35PM EDT2025-12-1923.2522.6523.05-1.18-4.83%21,17937.07%
AMZN260116C002100002024-05-23 1:34PM EDT2026-01-1624.5023.5023.900.00-41,02437.11%
AMZN260618C002100002024-05-24 3:35PM EDT2026-06-1829.0029.0029.50-1.17-3.88%1162338.54%
AMZN261218C002100002024-05-23 3:57PM EDT2026-12-1834.8334.2535.950.00-325840.16%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240531P002100002024-05-21 9:57AM EDT2024-05-3127.9029.0529.50-0.60-2.11%1051.56%
AMZN240607P002100002024-05-15 1:03PM EDT2024-06-0725.9028.9529.600.00-1049.71%
AMZN240614P002100002024-05-24 3:40PM EDT2024-06-1429.4528.8529.70+1.95+7.09%6541.63%
AMZN240621P002100002024-05-22 3:38PM EDT2024-06-2127.1229.1029.450.00-1130.47%
AMZN240628P002100002024-05-27 12:11AM EDT2024-06-2826.7029.0029.650.00--230.84%
AMZN240719P002100002024-05-23 9:44AM EDT2024-07-1927.1729.0029.500.00-11022.02%
AMZN240816P002100002024-05-23 3:47PM EDT2024-08-1629.6229.2029.700.00-15620.07%
AMZN240920P002100002024-05-21 10:26AM EDT2024-09-2029.6729.4530.850.00-11523.17%
AMZN241018P002100002024-05-16 3:38PM EDT2024-10-1827.9529.9030.600.00-205219.80%
AMZN241115P002100002024-05-23 1:42PM EDT2024-11-1530.5530.7031.550.00-11421.41%
AMZN241220P002100002024-05-23 1:42PM EDT2024-12-2031.1331.3032.100.00-11121.05%
AMZN250117P002100002024-05-22 11:38AM EDT2025-01-1731.4031.5532.35+2.00+6.80%174020.38%
AMZN250321P002100002024-05-20 9:40AM EDT2025-03-2130.2133.2033.850.00-56721.17%
AMZN250620P002100002024-05-24 12:03PM EDT2025-06-2034.5035.0035.85-0.90-2.54%2019021.79%
AMZN250919P002100002024-05-15 3:32PM EDT2025-09-1934.6036.1037.550.00-2061321.97%
AMZN251219P002100002024-05-16 1:10PM EDT2025-12-1936.1038.0538.900.00-11121.80%
AMZN260116P002100002024-05-24 12:18PM EDT2026-01-1638.1538.4539.25+3.45+9.94%44521.69%
AMZN260618P002100002024-05-24 12:42PM EDT2026-06-1840.5540.8541.55+0.72+1.81%1028821.74%
AMZN261218P002100002024-05-21 9:52AM EDT2026-12-1843.4942.1544.100.00-621721.81%