Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
171,37-5,22 (-2,96%)
In data: 11:47AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:255.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426C002550002024-04-25 10:30AM EDT2024-04-260.010.000.010.00-51227168.75%
AMZN240503C002550002024-04-15 11:59AM EDT2024-05-030.010.000.060.00-72792.97%
AMZN240510C002550002024-04-25 11:07AM EDT2024-05-100.040.000.04+0.02+100.00%51667.19%
AMZN240517C002550002024-04-25 10:51AM EDT2024-05-170.010.000.020.00-209,23852.34%
AMZN240531C002550002024-04-18 11:02AM EDT2024-05-310.040.000.090.00--151.76%
AMZN240621C002550002024-04-25 10:05AM EDT2024-06-210.030.030.04-0.01-25.00%203,41937.70%
AMZN240719C002550002024-04-25 10:24AM EDT2024-07-190.100.070.12-0.03-23.08%426335.16%
AMZN240816C002550002024-04-25 11:02AM EDT2024-08-160.290.240.29-0.11-27.50%114334.52%
AMZN240920C002550002024-04-23 2:51PM EDT2024-09-200.690.420.480.00-126732.72%
AMZN241018C002550002024-04-24 10:19AM EDT2024-10-180.880.600.670.00-18015431.82%
AMZN241115C002550002024-04-24 1:16PM EDT2024-11-151.451.131.160.00-246732.91%
AMZN241220C002550002024-04-24 3:04PM EDT2024-12-201.841.491.560.00-3259632.42%
AMZN250117C002550002024-04-25 11:07AM EDT2025-01-171.891.781.91-0.32-14.48%61,63332.15%
AMZN250321C002550002024-04-25 10:47AM EDT2025-03-213.052.993.10-0.65-17.57%2042832.72%
AMZN250620C002550002024-04-25 9:34AM EDT2025-06-204.524.955.10-1.28-22.07%56,52533.54%
AMZN250919C002550002024-04-24 10:38AM EDT2025-09-196.507.007.25-1.97-23.26%12,66134.21%
AMZN251219C002550002024-04-24 9:30AM EDT2025-12-1911.759.309.500.00-673534.84%
AMZN260116C002550002024-04-25 10:44AM EDT2026-01-169.979.9510.20-1.37-12.08%4284035.02%
AMZN260618C002550002024-04-25 9:50AM EDT2026-06-1813.8013.8014.25-1.95-12.38%235836.14%
AMZN261218C002550002024-04-11 1:47PM EDT2026-12-1826.1817.9018.750.00-2636.96%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426P002550002024-04-18 10:40AM EDT2024-04-2673.4983.4084.500.00--0264.65%
AMZN240517P002550002024-04-15 3:31PM EDT2024-05-1770.9083.6084.050.00--072.66%
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8076.1577.300.00-100.00%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9069.4070.500.00-100.00%
AMZN250919P002550002024-02-14 12:43PM EDT2025-09-1985.2178.0083.000.00-200.00%
AMZN260116P002550002024-03-20 9:54AM EDT2026-01-1679.7580.1581.400.00-100.00%
AMZN260618P002550002024-03-14 1:37PM EDT2026-06-1878.6070.5073.550.00-130.00%