Italia markets open in 3 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,72-4,74 (-3,66%)
Alla chiusura: 04:00PM EDT
124,93 +0,21 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C001000002023-10-03 3:25PM EDT2023-10-0624.4524.5525.20-5.04-17.09%87113130.08%
AMZN231013C001000002023-10-03 10:28AM EDT2023-10-1326.2524.6025.45-3.24-10.99%1017080.66%
AMZN231020C001000002023-10-03 3:53PM EDT2023-10-2025.1524.9525.75-4.40-14.89%489,32772.71%
AMZN231027C001000002023-10-03 3:58PM EDT2023-10-2725.5025.3026.25-2.45-8.77%172670.02%
AMZN231103C001000002023-10-03 10:56AM EDT2023-11-0326.4525.6526.50-3.25-10.94%42566.31%
AMZN231117C001000002023-10-03 3:59PM EDT2023-11-1726.3225.6526.80-3.66-12.21%243,52356.84%
AMZN231215C001000002023-10-03 3:27PM EDT2023-12-1527.0027.2027.50-3.65-11.91%2,51151454.03%
AMZN240119C001000002023-10-03 3:40PM EDT2024-01-1928.1028.3528.70-4.40-13.54%6935,85151.43%
AMZN240216C001000002023-10-03 1:57PM EDT2024-02-1629.6729.6029.85-3.38-10.23%13348251.71%
AMZN240315C001000002023-10-03 1:28PM EDT2024-03-1530.7030.4530.60-3.23-9.52%1411,98750.50%
AMZN240419C001000002023-10-03 3:59PM EDT2024-04-1931.4631.3531.60-3.64-10.37%3528049.88%
AMZN240621C001000002023-10-03 3:39PM EDT2024-06-2133.2533.3033.55-3.49-9.50%1316,62449.63%
AMZN240920C001000002023-10-03 3:55PM EDT2024-09-2035.9535.8036.05-2.74-7.08%91,97249.35%
AMZN250117C001000002023-10-03 3:50PM EDT2025-01-1738.7038.6539.00-3.75-8.83%548,45449.27%
AMZN250620C001000002023-09-29 11:08AM EDT2025-06-2044.8042.0042.400.00-13,88749.30%
AMZN251219C001000002023-10-03 2:35PM EDT2025-12-1945.7345.4546.05-4.27-8.54%15,98849.55%
AMZN260116C001000002023-10-03 3:05PM EDT2026-01-1646.0045.8046.40-3.20-6.50%1422649.29%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P001000002023-10-03 3:54PM EDT2023-10-060.010.000.010.00-401,55084.38%
AMZN231013P001000002023-10-03 3:58PM EDT2023-10-130.030.020.04+0.02+200.00%1971,46356.25%
AMZN231020P001000002023-10-03 3:45PM EDT2023-10-200.090.090.10+0.04+80.00%20618,09150.39%
AMZN231027P001000002023-10-03 3:49PM EDT2023-10-270.270.260.31+0.10+58.82%3981251.42%
AMZN231103P001000002023-10-03 2:25PM EDT2023-11-030.540.520.56+0.22+68.75%4636751.90%
AMZN231110P001000002023-10-03 3:51PM EDT2023-11-100.660.650.70+0.26+65.00%7913849.90%
AMZN231117P001000002023-10-03 3:59PM EDT2023-11-170.830.810.83+0.34+69.39%58425,70847.93%
AMZN231215P001000002023-10-03 3:58PM EDT2023-12-151.381.351.38+0.53+62.35%2,79412,55943.46%
AMZN240119P001000002023-10-03 3:58PM EDT2024-01-191.971.941.99+0.68+52.71%2,29564,85840.22%
AMZN240216P001000002023-10-03 1:39PM EDT2024-02-162.632.662.73+0.65+32.83%3604,14640.16%
AMZN240315P001000002023-10-03 3:54PM EDT2024-03-153.053.003.10+0.77+33.77%3757,61038.40%
AMZN240419P001000002023-10-03 1:51PM EDT2024-04-193.503.453.55+0.78+28.68%55,11636.82%
AMZN240621P001000002023-10-03 3:50PM EDT2024-06-214.504.454.55+0.85+23.29%5625,86435.69%
AMZN240920P001000002023-10-03 3:17PM EDT2024-09-205.655.555.70+0.97+20.73%20814,56034.14%
AMZN250117P001000002023-10-03 3:48PM EDT2025-01-177.016.857.05+1.01+16.83%4,99124,06832.81%
AMZN250620P001000002023-10-03 12:24PM EDT2025-06-208.278.358.55+0.77+10.27%17,10531.57%
AMZN251219P001000002023-10-03 3:40PM EDT2025-12-1910.049.8010.05+1.09+12.18%409,74630.43%
AMZN260116P001000002023-10-03 3:39PM EDT2026-01-1610.159.9010.20+1.07+11.78%202,11430.17%