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:90.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240405C000900002024-03-28 12:13PM EDT2024-04-0589.8089.9590.80-0.03-0.03%49239.45%
AMZN240419C000900002024-03-15 2:59PM EDT2024-04-1985.3890.1590.950.00-10567126.37%
AMZN240517C000900002024-03-20 3:58PM EDT2024-05-1788.9590.6591.400.00-17102.98%
AMZN240621C000900002024-03-28 11:09AM EDT2024-06-2192.2591.1591.90+1.06+1.16%1014,39288.18%
AMZN240719C000900002024-03-08 11:05AM EDT2024-07-1989.9990.8592.950.00-471781.23%
AMZN240920C000900002024-03-25 1:43PM EDT2024-09-2093.0091.8594.500.00-188475.38%
AMZN241018C000900002024-03-21 3:43PM EDT2024-10-1891.8092.3595.100.00-2473.49%
AMZN241115C000900002024-02-27 3:41PM EDT2024-11-1587.6993.2594.300.00--169.19%
AMZN241220C000900002024-03-21 9:54AM EDT2024-12-2093.3793.6094.900.00-32266.94%
AMZN250117C000900002024-03-28 11:12AM EDT2025-01-1795.5994.2095.35+2.79+3.01%394,48966.12%
AMZN250321C000900002024-03-22 1:00PM EDT2025-03-2194.3695.0596.400.00-2563.78%
AMZN250620C000900002024-03-11 1:09PM EDT2025-06-2089.5196.4097.900.00-32,77661.62%
AMZN250919C000900002024-03-21 9:54AM EDT2025-09-1997.3897.5099.400.00-3859.82%
AMZN251219C000900002024-03-11 9:57AM EDT2025-12-1992.2898.90100.700.00-12058058.67%
AMZN260116C000900002024-03-21 2:48PM EDT2026-01-1698.8299.30101.100.00-121258.35%
AMZN260618C000900002024-03-25 3:29PM EDT2026-06-18102.49100.80104.050.00-1857.14%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240405P000900002024-03-28 9:30AM EDT2024-04-050.010.000.02-0.03-75.00%55156.25%
AMZN240412P000900002024-03-28 3:07PM EDT2024-04-120.010.000.020.00-310112.50%
AMZN240419P000900002024-03-28 12:53PM EDT2024-04-190.010.000.020.00-51,45193.75%
AMZN240517P000900002024-03-27 11:19AM EDT2024-05-170.030.000.050.00-325567.19%
AMZN240621P000900002024-03-28 9:54AM EDT2024-06-210.060.050.06-0.01-14.29%211,59456.06%
AMZN240719P000900002024-03-25 11:30AM EDT2024-07-190.100.050.130.00-21,74051.47%
AMZN240816P000900002024-03-27 12:03PM EDT2024-08-160.150.120.220.00-14451.71%
AMZN240920P000900002024-03-27 11:39AM EDT2024-09-200.230.180.28-0.01-4.17%110,56547.95%
AMZN241018P000900002024-03-27 11:19AM EDT2024-10-180.290.250.340.00-32645.85%
AMZN241115P000900002024-03-21 10:29AM EDT2024-11-150.410.370.470.00-55445.29%
AMZN241220P000900002024-03-27 1:26PM EDT2024-12-200.550.490.540.00-1520243.21%
AMZN250117P000900002024-03-28 3:31PM EDT2025-01-170.640.620.65-0.03-4.48%8424,15842.48%
AMZN250321P000900002024-03-27 9:33AM EDT2025-03-210.930.860.930.00-618241.24%
AMZN250620P000900002024-03-26 10:11AM EDT2025-06-201.291.221.310.00-13,32139.48%
AMZN250919P000900002024-03-22 2:17PM EDT2025-09-191.701.631.710.00-110838.18%
AMZN251219P000900002024-03-21 1:22PM EDT2025-12-192.082.082.160.00-13,99237.32%
AMZN260116P000900002024-03-27 11:36AM EDT2026-01-162.252.172.250.00-113,15236.88%
AMZN260618P000900002024-03-28 3:02PM EDT2026-06-182.952.793.05-0.05-1.67%165735.94%