Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,13-0,58 (-0,59%)
Alla chiusura: 04:00PM EDT
98,44 +0,31 (+0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331C000600002023-03-20 10:34AM EDT2023-03-3137.0037.8538.550.00-24157.81%
AMZN230406C000600002023-03-24 2:25PM EDT2023-04-0638.0038.0038.50+6.70+21.41%62124.81%
AMZN230421C000600002023-03-23 11:21AM EDT2023-04-2140.9338.1538.600.00-224895.31%
AMZN230428C000600002023-03-17 1:20PM EDT2023-04-2839.1938.0539.050.00-1194.19%
AMZN230519C000600002023-03-20 10:50AM EDT2023-05-1937.9538.5039.100.00-1382.08%
AMZN230616C000600002023-03-23 11:18AM EDT2023-06-1641.6038.9039.450.00-21,38474.44%
AMZN230721C000600002023-03-16 3:56PM EDT2023-07-2141.2039.3039.950.00-58168.75%
AMZN230818C000600002023-03-14 3:12PM EDT2023-08-1835.9039.7540.400.00-101366.75%
AMZN230915C000600002023-03-03 3:00PM EDT2023-09-1539.6840.2040.75+2.74+7.42%117764.82%
AMZN231020C000600002023-03-21 3:10PM EDT2023-10-2043.2740.4541.250.00-138862.11%
AMZN240119C000600002023-03-23 3:42PM EDT2024-01-1942.4541.5542.650.00-61,59159.34%
AMZN240315C000600002023-03-24 11:05AM EDT2024-03-1542.3542.2043.60-2.30-5.15%130158.53%
AMZN240621C000600002023-03-23 2:24PM EDT2024-06-2145.0043.3544.650.00-5182956.54%
AMZN240920C000600002023-03-20 9:32AM EDT2024-09-2044.8044.6545.900.00-14356.36%
AMZN250117C000600002023-03-24 1:08PM EDT2025-01-1745.9545.8547.45-3.03-6.19%21,33255.55%
AMZN250620C000600002023-03-15 9:42AM EDT2025-06-2043.8747.2049.250.00-142554.57%
AMZN251219C000600002023-03-24 2:11PM EDT2025-12-1949.7347.9050.90-2.27-4.37%423152.36%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331P000600002023-03-23 12:48PM EDT2023-03-310.010.000.010.00-43,240118.75%
AMZN230406P000600002023-03-24 3:51PM EDT2023-04-060.010.000.010.00-1022,34687.50%
AMZN230414P000600002023-03-24 3:20PM EDT2023-04-140.020.000.04-0.01-33.33%642378.13%
AMZN230421P000600002023-03-24 2:27PM EDT2023-04-210.030.020.03+0.02+200.00%25122,87869.53%
AMZN230428P000600002023-03-24 3:54PM EDT2023-04-280.070.060.09+0.01+16.67%61,13871.09%
AMZN230519P000600002023-03-24 12:31PM EDT2023-05-190.180.150.17+0.05+38.46%213,24862.89%
AMZN230616P000600002023-03-24 3:37PM EDT2023-06-160.290.280.30+0.04+16.00%206,31756.74%
AMZN230721P000600002023-03-24 3:37PM EDT2023-07-210.450.450.48+0.03+7.14%253,24952.15%
AMZN230818P000600002023-03-24 3:48PM EDT2023-08-180.740.700.75+0.09+13.85%843051.61%
AMZN230915P000600002023-03-23 3:52PM EDT2023-09-150.870.880.910.00-121,35049.88%
AMZN231020P000600002023-03-24 10:02AM EDT2023-10-201.241.081.13+0.11+9.73%101,03848.05%
AMZN240119P000600002023-03-24 3:45PM EDT2024-01-191.731.691.77+0.10+6.13%76114,01145.37%
AMZN240315P000600002023-03-24 3:50PM EDT2024-03-152.132.092.21+0.25+13.30%4032344.56%
AMZN240621P000600002023-03-23 12:03PM EDT2024-06-212.432.622.810.00-291042.68%
AMZN240920P000600002023-03-08 12:06PM EDT2024-09-203.003.153.350.00-11,90841.42%
AMZN250117P000600002023-03-24 1:27PM EDT2025-01-173.973.754.00+0.47+13.43%33,90940.06%
AMZN250620P000600002023-03-23 9:45AM EDT2025-06-204.154.404.750.00-1034638.61%
AMZN251219P000600002023-03-24 2:11PM EDT2025-12-195.394.955.90+0.09+1.70%417038.23%