Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,38+0,55 (+0,31%)
Alla chiusura: 04:00PM EDT
179,82 -0,56 (-0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240405C002250002024-03-21 1:43PM EDT2024-04-050.020.000.020.00-51252.34%
AMZN240412C002250002024-03-28 1:49PM EDT2024-04-120.020.000.02+0.01+100.00%44241.02%
AMZN240419C002250002024-03-28 10:03AM EDT2024-04-190.020.000.020.00-1113,77933.79%
AMZN240426C002250002024-03-28 12:57PM EDT2024-04-260.130.110.14+0.01+8.33%438337.45%
AMZN240503C002250002024-03-28 3:44PM EDT2024-05-030.290.110.370.00-846339.45%
AMZN240517C002250002024-03-28 12:15PM EDT2024-05-170.450.440.46+0.03+7.14%3664734.86%
AMZN240621C002250002024-03-28 11:42AM EDT2024-06-211.000.920.95+0.10+11.11%313,11031.17%
AMZN240719C002250002024-03-28 2:28PM EDT2024-07-191.421.381.46+0.05+3.65%11099530.05%
AMZN240816C002250002024-03-28 10:25AM EDT2024-08-162.852.582.67+0.35+14.00%123431.96%
AMZN240920C002250002024-03-28 2:43PM EDT2024-09-203.403.353.50+0.15+4.62%13,74431.24%
AMZN241018C002250002024-03-28 12:15PM EDT2024-10-184.194.054.20+0.14+3.46%226530.92%
AMZN241115C002250002024-03-28 2:01PM EDT2024-11-155.745.605.80+0.09+1.59%1828432.76%
AMZN241220C002250002024-03-27 3:30PM EDT2024-12-206.406.556.750.00-3747532.49%
AMZN250117C002250002024-03-28 3:51PM EDT2025-01-177.507.307.50+0.45+6.38%2531,01732.33%
AMZN250321C002250002024-03-28 2:31PM EDT2025-03-219.959.7510.05+0.21+2.16%3080833.52%
AMZN250620C002250002024-03-28 12:53PM EDT2025-06-2013.2713.0513.40+0.42+3.27%565,34634.56%
AMZN250919C002250002024-03-21 10:12AM EDT2025-09-1916.3516.2516.650.00-16535.44%
AMZN251219C002250002024-03-28 11:11AM EDT2025-12-1920.0519.4519.90+3.85+23.77%150036.34%
AMZN260116C002250002024-03-28 3:59PM EDT2026-01-1620.5020.2020.70+0.80+4.06%250936.41%
AMZN260618C002250002024-03-28 3:02PM EDT2026-06-1825.6024.9525.75+1.11+4.53%2280337.56%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P002250002024-03-04 3:57PM EDT2024-04-1946.6944.5045.000.00-2050.73%
AMZN240517P002250002024-03-18 11:51AM EDT2024-05-1749.9944.4045.050.00--034.47%
AMZN240621P002250002024-02-28 11:24AM EDT2024-06-2151.9044.4045.100.00-1127.03%
AMZN240719P002250002024-03-13 10:12AM EDT2024-07-1947.9543.6545.500.00-2326.61%
AMZN241018P002250002024-03-25 12:14PM EDT2024-10-1845.5144.4545.800.00-1321.24%
AMZN241115P002250002024-02-27 10:38AM EDT2024-11-1551.0045.4045.950.00--2020.53%
AMZN241220P002250002024-03-11 10:58AM EDT2024-12-2052.4945.5546.500.00-2320.98%
AMZN250117P002250002024-03-14 1:31PM EDT2025-01-1748.5545.8546.550.00-3320.11%
AMZN250321P002250002024-03-05 3:52PM EDT2025-03-2152.4046.5047.500.00-50050520.59%
AMZN250620P002250002024-03-11 10:58AM EDT2025-06-2053.9947.6548.650.00--120.58%
AMZN251219P002250002024-03-14 2:42PM EDT2025-12-1951.3449.7051.150.00-509020.89%
AMZN260116P002250002024-02-12 3:58PM EDT2026-01-1656.1452.3053.750.00-3823.66%
AMZN260618P002250002024-03-22 11:47AM EDT2026-06-1853.2751.7053.550.00-51721.11%