Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,77-2,26 (-1,54%)
Al 12:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231208C000850002023-11-30 10:23AM EST2023-12-0861.4859.3059.600.00--120.00%
AMZN231215C000850002023-11-29 11:19AM EST2023-12-1561.6759.2559.850.00-364119.53%
AMZN231222C000850002023-11-24 9:50AM EST2023-12-2261.2559.2059.950.00-1818108.59%
AMZN231229C000850002023-11-29 11:10AM EST2023-12-2962.3559.5059.900.00--688.09%
AMZN240119C000850002023-12-01 3:46PM EST2024-01-1962.4759.7560.400.00-1011,45375.59%
AMZN240216C000850002023-11-27 3:55PM EST2024-02-1664.0060.0060.850.00-101,36969.09%
AMZN240315C000850002023-11-30 3:50PM EST2024-03-1562.1660.6061.300.00-186166.99%
AMZN240419C000850002023-11-01 10:02AM EST2024-04-1953.6963.3564.600.00-122682.54%
AMZN240621C000850002023-11-30 9:42AM EST2024-06-2164.1262.2563.400.00-11,01361.76%
AMZN240719C000850002023-11-20 11:22AM EST2024-07-1965.2062.4064.150.00--160.38%
AMZN240920C000850002023-11-22 2:15PM EST2024-09-2067.0063.7565.250.00-140859.06%
AMZN250117C000850002023-12-01 3:30PM EST2025-01-1768.7065.7066.700.00-14,23055.70%
AMZN250620C000850002023-12-01 9:30AM EST2025-06-2070.6368.6069.100.00-138954.71%
AMZN250919C000850002023-12-01 9:30AM EST2025-09-1971.7869.4571.100.00-1154.17%
AMZN251219C000850002023-11-28 12:53PM EST2025-12-1974.2570.9071.950.00-728253.28%
AMZN260116C000850002023-11-21 10:37AM EST2026-01-1670.3070.8572.150.00-223052.46%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231208P000850002023-11-06 11:41AM EST2023-12-080.020.000.010.00-265146.88%
AMZN231215P000850002023-12-01 9:30AM EST2023-12-150.010.000.000.00-12,78550.00%
AMZN231222P000850002023-11-17 1:35PM EST2023-12-220.010.000.010.00-1075.00%
AMZN231229P000850002023-11-17 10:03AM EST2023-12-290.020.000.010.00-10010264.06%
AMZN240105P000850002023-11-30 12:23PM EST2024-01-050.010.000.010.00--156.25%
AMZN240119P000850002023-12-01 1:05PM EST2024-01-190.020.010.020.00-2345,54152.73%
AMZN240216P000850002023-12-04 10:36AM EST2024-02-160.100.070.08+0.03+42.86%12,82250.10%
AMZN240315P000850002023-11-30 12:03PM EST2024-03-150.150.140.150.00-64,41246.48%
AMZN240419P000850002023-12-04 9:30AM EST2024-04-190.250.240.26+0.03+13.64%2028143.60%
AMZN240621P000850002023-12-01 12:21PM EST2024-06-210.530.580.610.00-47,05641.97%
AMZN240719P000850002023-12-01 3:13PM EST2024-07-190.620.690.730.00-1840.75%
AMZN240920P000850002023-12-04 10:29AM EST2024-09-201.131.081.13+0.12+11.88%203,34439.61%
AMZN250117P000850002023-12-01 1:22PM EST2025-01-171.731.851.900.00-1615,02537.90%
AMZN250620P000850002023-12-04 11:08AM EST2025-06-202.992.852.96+0.20+7.17%123,07736.60%
AMZN250919P000850002023-12-01 12:19PM EST2025-09-193.273.403.550.00-37635.92%
AMZN251219P000850002023-11-22 11:43AM EST2025-12-193.843.954.150.00-249335.41%
AMZN260116P000850002023-11-30 9:54AM EST2026-01-163.944.004.200.00-15,19634.90%