Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,42-1,90 (-1,04%)
In data: 02:56PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C001000002024-04-17 1:55PM EDT2024-04-1981.8081.3081.50-2.15-2.56%181,570269.53%
AMZN240426C001000002024-04-15 3:33PM EDT2024-04-2684.3581.5081.950.00-511177.15%
AMZN240503C001000002024-04-03 3:37PM EDT2024-05-0383.8081.5581.85+1.18+1.43%52133.98%
AMZN240510C001000002024-04-15 1:40PM EDT2024-05-1083.8581.6082.300.00-15125.10%
AMZN240517C001000002024-04-17 1:30PM EDT2024-05-1781.9581.8582.20-2.35-2.79%44452112.70%
AMZN240524C001000002024-04-12 1:26PM EDT2024-05-2486.1881.9082.450.00-22106.06%
AMZN240621C001000002024-04-17 1:51PM EDT2024-06-2182.6582.4082.90-2.15-2.54%1616,38388.77%
AMZN240719C001000002024-04-15 2:41PM EDT2024-07-1985.7482.8583.500.00-412180.57%
AMZN240816C001000002024-04-15 10:43AM EDT2024-08-1689.5083.1583.850.00-5773.67%
AMZN240920C001000002024-04-16 12:21PM EDT2024-09-2086.8583.9084.600.00-12,33870.31%
AMZN241018C001000002024-04-17 12:10PM EDT2024-10-1884.6184.5585.30-2.85-3.26%21268.75%
AMZN241115C001000002024-04-10 10:40AM EDT2024-11-1589.2185.2086.050.00-104267.62%
AMZN241220C001000002024-04-11 3:50PM EDT2024-12-2094.1485.8086.400.00-642064.78%
AMZN250117C001000002024-04-17 12:03PM EDT2025-01-1787.5086.4087.20-2.00-2.23%3197,92464.22%
AMZN250321C001000002024-04-15 10:48AM EDT2025-03-2193.7887.2588.200.00-24661.13%
AMZN250620C001000002024-04-17 12:45PM EDT2025-06-2088.2589.0589.95-3.72-4.04%14,01059.37%
AMZN250919C001000002024-04-02 2:20PM EDT2025-09-1990.3690.6591.750.00-102458.09%
AMZN251219C001000002024-04-17 1:22PM EDT2025-12-1992.6092.5593.65-2.34-2.46%15,40357.70%
AMZN260116C001000002024-04-17 12:50PM EDT2026-01-1692.2592.8593.65-3.06-3.21%299056.73%
AMZN260618C001000002024-04-12 2:44PM EDT2026-06-18100.3095.4596.750.00-2198556.14%
AMZN261218C001000002024-04-16 1:18PM EDT2026-12-18100.9097.45100.750.00-11755.35%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P001000002024-04-15 12:25PM EDT2024-04-190.010.000.010.00-17,570206.25%
AMZN240426P001000002024-04-17 2:22PM EDT2024-04-260.010.010.02-0.02-66.67%3515123.44%
AMZN240503P001000002024-04-11 1:46PM EDT2024-05-030.020.000.060.00--5101.56%
AMZN240517P001000002024-04-16 12:42PM EDT2024-05-170.040.020.040.00-6772,24475.39%
AMZN240621P001000002024-04-17 1:14PM EDT2024-06-210.130.090.11+0.04+44.44%5727,82959.08%
AMZN240719P001000002024-04-17 9:30AM EDT2024-07-190.140.130.16+0.02+16.67%290251.95%
AMZN240816P001000002024-04-10 2:00PM EDT2024-08-160.240.250.290.00-5111850.29%
AMZN240920P001000002024-04-17 1:07PM EDT2024-09-200.380.340.37+0.07+22.58%1217,82646.09%
AMZN241018P001000002024-04-09 12:46PM EDT2024-10-180.390.420.460.00-1014743.99%
AMZN241115P001000002024-04-15 12:16PM EDT2024-11-150.570.640.670.00-118343.82%
AMZN241220P001000002024-04-16 1:30PM EDT2024-12-200.800.790.840.00-61,12542.38%
AMZN250117P001000002024-04-17 2:11PM EDT2025-01-170.980.981.01+0.02+2.08%5431,61341.68%
AMZN250321P001000002024-04-16 11:13AM EDT2025-03-211.301.331.380.00-57240.17%
AMZN250620P001000002024-04-15 1:18PM EDT2025-06-201.681.821.890.00-257,16538.36%
AMZN250919P001000002024-04-05 3:14PM EDT2025-09-192.282.382.430.00-312037.10%
AMZN251219P001000002024-04-09 1:12PM EDT2025-12-192.902.953.00+0.12+4.32%159,23036.21%
AMZN260116P001000002024-04-15 3:17PM EDT2026-01-163.023.053.150.00-45,26735.88%
AMZN260618P001000002024-04-16 12:44PM EDT2026-06-183.913.904.000.00-4011,45434.54%
AMZN261218P001000002024-04-16 1:40PM EDT2026-12-184.774.705.250.00-122333.90%