Italia markets open in 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,54-1,16 (-0,63%)
Alla chiusura: 04:00PM EDT
183,45 -0,09 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C002250002024-05-16 11:36AM EDT2024-05-240.010.000.000.00-11050.00%
AMZN240531C002250002024-05-20 10:52AM EDT2024-05-310.010.000.000.00-212025.00%
AMZN240607C002250002024-05-20 11:50AM EDT2024-06-070.010.000.000.00-1025.00%
AMZN240614C002250002024-05-20 12:53PM EDT2024-06-140.020.000.000.00-225012.50%
AMZN240621C002250002024-05-20 12:25PM EDT2024-06-210.030.000.000.00-40012.50%
AMZN240628C002250002024-05-20 3:50PM EDT2024-06-280.050.000.000.00-1012.50%
AMZN240719C002250002024-05-20 2:22PM EDT2024-07-190.140.000.000.00-236012.50%
AMZN240816C002250002024-05-20 3:53PM EDT2024-08-160.920.000.000.00-47306.25%
AMZN240920C002250002024-05-20 3:35PM EDT2024-09-201.580.000.000.00-3806.25%
AMZN241018C002250002024-05-20 11:17AM EDT2024-10-182.380.000.000.00-106.25%
AMZN241115C002250002024-05-20 3:28PM EDT2024-11-153.850.000.000.00-1306.25%
AMZN241220C002250002024-05-20 2:52PM EDT2024-12-204.900.000.000.00-42606.25%
AMZN250117C002250002024-05-20 3:48PM EDT2025-01-175.650.000.000.00-7306.25%
AMZN250321C002250002024-05-20 11:30AM EDT2025-03-218.940.000.000.00-506.25%
AMZN250620C002250002024-05-20 10:40AM EDT2025-06-2012.800.000.000.00-1503.13%
AMZN250919C002250002024-05-20 11:18AM EDT2025-09-1916.320.000.000.00-4803.13%
AMZN251219C002250002024-05-20 12:38PM EDT2025-12-1919.550.000.000.00-1103.13%
AMZN260116C002250002024-05-20 10:30AM EDT2026-01-1620.900.000.000.00-1503.13%
AMZN260618C002250002024-05-20 1:11PM EDT2026-06-1825.830.000.000.00-103.13%
AMZN261218C002250002024-05-15 1:26PM EDT2026-12-1831.270.000.000.00-303.13%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P002250002024-05-15 3:42PM EDT2024-05-2439.040.000.000.00-700.00%
AMZN240607P002250002024-05-15 9:42AM EDT2024-06-0740.500.000.000.00--00.00%
AMZN240621P002250002024-05-16 3:59PM EDT2024-06-2141.350.000.000.00-200.00%
AMZN240719P002250002024-05-15 3:42PM EDT2024-07-1939.020.000.000.00-300.00%
AMZN240816P002250002024-05-20 10:33AM EDT2024-08-1640.000.000.000.00-500.00%
AMZN240920P002250002024-04-17 11:30AM EDT2024-09-2043.5039.9040.700.00--00.00%
AMZN241018P002250002024-05-15 1:11PM EDT2024-10-1841.500.000.000.00-100.00%
AMZN241115P002250002024-05-13 9:51AM EDT2024-11-1539.000.000.000.00-800.00%
AMZN241220P002250002024-05-20 2:11PM EDT2024-12-2041.800.000.000.00-10500.00%
AMZN250117P002250002024-05-15 2:48PM EDT2025-01-1741.650.000.000.00-200.00%
AMZN250321P002250002024-05-09 12:22PM EDT2025-03-2138.400.000.000.00-100.00%
AMZN250620P002250002024-05-13 3:26PM EDT2025-06-2043.180.000.000.00-200.00%
AMZN250919P002250002024-05-08 2:50PM EDT2025-09-1943.910.000.000.00--00.00%
AMZN251219P002250002024-05-15 12:13PM EDT2025-12-1946.640.000.000.00-200.00%
AMZN260116P002250002024-05-10 9:46AM EDT2026-01-1644.600.000.000.00-16800.00%
AMZN260618P002250002024-05-17 10:16AM EDT2026-06-1848.750.000.000.00-500.00%
AMZN261218P002250002024-04-30 2:56PM EDT2026-12-1856.150.000.000.00--00.00%