Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,54-1,16 (-0,63%)
Alla chiusura: 04:00PM EDT
183,40 -0,14 (-0,08%)
Dopo ore: 05:36PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C001100002024-05-20 3:04PM EDT2024-05-2473.8273.4074.00-0.61-0.82%397423198.83%
AMZN240531C001100002024-05-01 10:41AM EDT2024-05-3175.1873.4574.10+3.86+5.41%12135.55%
AMZN240607C001100002024-05-20 3:04PM EDT2024-06-0774.0473.5074.20-5.28-6.66%3954112.31%
AMZN240614C001100002024-05-15 12:41PM EDT2024-06-1475.8073.5074.450.00--31101.51%
AMZN240621C001100002024-05-20 9:57AM EDT2024-06-2176.3573.8574.50+1.47+1.96%23,98096.39%
AMZN240719C001100002024-05-16 3:21PM EDT2024-07-1977.2074.2575.00+1.60+2.12%13678.83%
AMZN240816C001100002024-05-09 2:10PM EDT2024-08-1682.3374.8575.600.00-12,05972.07%
AMZN240920C001100002024-05-20 12:26PM EDT2024-09-2076.6775.5076.45-0.73-0.94%55,12466.97%
AMZN241018C001100002024-05-14 12:00PM EDT2024-10-1877.9676.1076.850.00-52163.65%
AMZN241115C001100002024-04-25 9:30AM EDT2024-11-1561.5576.7077.550.00-2461.96%
AMZN241220C001100002024-05-14 11:41AM EDT2024-12-2079.6077.4078.250.00-111659.86%
AMZN250117C001100002024-05-15 12:12PM EDT2025-01-1780.1177.4579.000.00-84,21157.93%
AMZN250321C001100002024-05-15 2:38PM EDT2025-03-2180.4678.8080.500.00-59456.46%
AMZN250620C001100002024-05-02 3:58PM EDT2025-06-2083.0780.9082.350.00-41,05454.96%
AMZN250919C001100002024-05-17 2:02PM EDT2025-09-1984.9582.7084.050.00-417853.60%
AMZN251219C001100002024-05-20 10:11AM EDT2025-12-1987.0184.6085.95+1.09+1.27%13,55453.05%
AMZN260116C001100002024-05-13 11:48AM EDT2026-01-1687.9885.0586.500.00-220252.78%
AMZN260618C001100002024-05-20 2:32PM EDT2026-06-1889.0087.9089.40-2.20-2.41%220552.01%
AMZN261218C001100002024-05-09 12:12PM EDT2026-12-1898.5090.3593.300.00-49151.34%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P001100002024-05-15 1:12PM EDT2024-05-240.010.000.010.00--693137.50%
AMZN240531P001100002024-05-03 3:06PM EDT2024-05-310.020.000.020.00-40041595.31%
AMZN240607P001100002024-05-17 3:53PM EDT2024-06-070.010.000.040.00-2280.47%
AMZN240621P001100002024-05-17 1:23PM EDT2024-06-210.020.000.020.00-1323,35457.03%
AMZN240719P001100002024-05-16 2:58PM EDT2024-07-190.040.030.060.00-22,61350.20%
AMZN240816P001100002024-05-20 3:57PM EDT2024-08-160.130.120.14-0.01-7.14%3326546.29%
AMZN240920P001100002024-05-16 3:51PM EDT2024-09-200.220.180.240.00-510,68942.29%
AMZN241018P001100002024-05-14 11:02AM EDT2024-10-180.270.260.320.00-921039.94%
AMZN241115P001100002024-05-14 1:40PM EDT2024-11-150.460.430.490.00-2158439.40%
AMZN241220P001100002024-05-15 10:33AM EDT2024-12-200.670.590.650.00-176637.94%
AMZN250117P001100002024-05-20 1:37PM EDT2025-01-170.780.780.80-0.02-2.50%5319,23937.13%
AMZN250321P001100002024-05-20 9:49AM EDT2025-03-211.121.171.21-0.05-4.27%144436.05%
AMZN250620P001100002024-05-20 9:30AM EDT2025-06-201.831.771.81+0.08+4.57%144,66334.73%
AMZN250919P001100002024-05-16 3:00PM EDT2025-09-192.492.412.510.00-111034.05%
AMZN251219P001100002024-05-16 3:50PM EDT2025-12-193.013.053.20-0.14-4.44%110,97633.44%
AMZN260116P001100002024-05-17 11:15AM EDT2026-01-163.283.203.300.00-105,89532.95%
AMZN260618P001100002024-05-09 11:55AM EDT2026-06-184.254.354.550.00-32,43432.47%
AMZN261218P001100002024-05-20 1:36PM EDT2026-12-185.565.405.70-0.14-2.46%124931.42%