Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,29+1,29 (+1,26%)
Alla chiusura: 04:00PM EDT
103,32 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406C001000002023-03-31 3:59PM EDT2023-04-063.783.703.90+0.88+30.34%2,9627,56537.84%
AMZN230414C001000002023-03-31 3:55PM EDT2023-04-144.704.604.80+0.70+17.50%1,0693,01437.35%
AMZN230421C001000002023-03-31 3:59PM EDT2023-04-215.305.205.40+0.65+13.98%17,06050,04937.01%
AMZN230428C001000002023-03-31 3:55PM EDT2023-04-286.856.857.10+0.45+7.03%46011,27848.02%
AMZN230505C001000002023-03-31 3:57PM EDT2023-05-057.537.357.65+1.00+15.31%7736647.38%
AMZN230519C001000002023-03-31 3:59PM EDT2023-05-198.358.208.35+0.75+9.87%89520,31244.75%
AMZN230616C001000002023-03-31 3:59PM EDT2023-06-169.539.409.70+0.63+7.08%94134,99643.02%
AMZN230721C001000002023-03-31 3:57PM EDT2023-07-2111.0010.8511.00+0.80+7.84%1319,38141.50%
AMZN230818C001000002023-03-31 3:40PM EDT2023-08-1812.2812.4512.70+0.58+4.96%3591,62743.99%
AMZN230915C001000002023-03-31 3:58PM EDT2023-09-1513.5013.3013.60+0.80+6.30%727,32643.47%
AMZN231020C001000002023-03-31 3:54PM EDT2023-10-2014.3514.3514.70+0.75+5.51%412,49043.24%
AMZN240119C001000002023-03-31 3:59PM EDT2024-01-1917.3217.1517.40+0.92+5.61%64542,57143.48%
AMZN240315C001000002023-03-31 12:46PM EDT2024-03-1518.6118.7019.10+0.79+4.43%241,05844.23%
AMZN240621C001000002023-03-31 2:56PM EDT2024-06-2120.7520.6521.40+0.40+1.97%9516,07744.36%
AMZN240920C001000002023-03-31 3:48PM EDT2024-09-2022.8522.8023.45+0.53+2.37%1395444.75%
AMZN250117C001000002023-03-31 3:57PM EDT2025-01-1725.4024.7525.70+0.89+3.63%14512,81244.81%
AMZN250620C001000002023-03-31 3:14PM EDT2025-06-2027.9027.5028.15+0.60+2.20%73,83244.59%
AMZN251219C001000002023-03-31 3:58PM EDT2025-12-1930.8030.3531.00+1.13+3.81%631,70744.83%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406P001000002023-03-31 3:59PM EDT2023-04-060.420.400.43-0.50-54.35%8,5866,92532.67%
AMZN230414P001000002023-03-31 3:59PM EDT2023-04-141.231.201.26-0.60-32.79%1,9931,28633.69%
AMZN230421P001000002023-03-31 3:59PM EDT2023-04-211.751.701.82-0.62-26.16%2,90124,75033.72%
AMZN230428P001000002023-03-31 3:59PM EDT2023-04-283.303.253.45-0.64-16.24%1981,03244.65%
AMZN230505P001000002023-03-31 3:59PM EDT2023-05-053.703.703.90-0.72-16.29%3315943.56%
AMZN230519P001000002023-03-31 3:58PM EDT2023-05-194.304.304.40-0.65-13.13%60914,97940.16%
AMZN230616P001000002023-03-31 3:57PM EDT2023-06-165.245.205.30-0.66-11.19%57232,26936.90%
AMZN230721P001000002023-03-31 3:18PM EDT2023-07-216.256.106.20-0.60-8.76%20712,62834.64%
AMZN230818P001000002023-03-31 2:20PM EDT2023-08-187.557.307.45-0.52-6.44%1742,05936.05%
AMZN230915P001000002023-03-31 3:56PM EDT2023-09-157.907.858.00-0.65-7.60%9414,55934.92%
AMZN231020P001000002023-03-31 3:06PM EDT2023-10-208.658.508.65-0.51-5.57%345,14733.95%
AMZN240119P001000002023-03-31 3:55PM EDT2024-01-1910.2510.2010.40-0.60-5.53%13050,09633.09%
AMZN240315P001000002023-03-31 12:56PM EDT2024-03-1511.4011.1511.35-0.44-3.72%22369332.76%
AMZN240621P001000002023-03-31 3:53PM EDT2024-06-2112.7012.3512.70-0.20-1.55%1014,91032.02%
AMZN240920P001000002023-03-31 3:58PM EDT2024-09-2013.5013.3513.75-2.40-15.09%131,72431.36%
AMZN250117P001000002023-03-31 2:57PM EDT2025-01-1714.8014.4514.95-0.35-2.31%70919,50730.64%
AMZN250620P001000002023-03-31 3:19PM EDT2025-06-2016.0015.8016.45-2.10-11.60%13,98030.13%
AMZN251219P001000002023-03-30 1:38PM EDT2025-12-1917.9417.0517.850.00-491,86729.39%