Italia markets open in 4 hours 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,61+2,90 (+2,97%)
Alla chiusura: 04:00PM EDT
100,50 -0,11 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324C001100002023-03-21 3:59PM EDT2023-03-240.050.040.05+0.01+25.00%4,9637,77450.00%
AMZN230331C001100002023-03-21 3:59PM EDT2023-03-310.190.190.21+0.06+46.15%8,4698,91237.11%
AMZN230406C001100002023-03-21 3:57PM EDT2023-04-060.370.340.40+0.15+68.18%7172,93134.57%
AMZN230414C001100002023-03-21 3:57PM EDT2023-04-140.720.710.77+0.22+44.00%4562,02434.62%
AMZN230421C001100002023-03-21 3:59PM EDT2023-04-211.051.041.07+0.32+43.84%5,08448,01034.30%
AMZN230428C001100002023-03-21 3:55PM EDT2023-04-282.172.122.25+0.53+32.32%55610,95542.63%
AMZN230519C001100002023-03-21 3:59PM EDT2023-05-193.103.103.25+0.61+24.50%2,81414,33241.28%
AMZN230616C001100002023-03-21 3:59PM EDT2023-06-164.254.204.30+0.76+21.78%1,34130,56639.82%
AMZN230721C001100002023-03-21 3:46PM EDT2023-07-215.405.255.45+0.90+20.00%3975,78938.84%
AMZN230818C001100002023-03-21 3:49PM EDT2023-08-186.806.756.85+1.03+17.85%3154,99940.64%
AMZN230915C001100002023-03-21 3:53PM EDT2023-09-157.657.507.70+1.10+16.79%2326,71240.39%
AMZN231020C001100002023-03-21 3:58PM EDT2023-10-208.508.458.70+1.05+14.09%1353,74140.23%
AMZN240119C001100002023-03-21 3:52PM EDT2024-01-1911.2611.0511.35+1.31+13.17%4,82120,64540.94%
AMZN240315C001100002023-03-21 3:40PM EDT2024-03-1512.8212.6012.90+1.67+14.98%121,02841.51%
AMZN240621C001100002023-03-21 3:42PM EDT2024-06-2115.0514.7515.25+2.05+15.77%84,08542.03%
AMZN240920C001100002023-03-21 2:07PM EDT2024-09-2016.6516.6517.10+1.45+9.54%16816142.15%
AMZN250117C001100002023-03-21 3:24PM EDT2025-01-1719.1018.7519.35+2.10+12.35%215,28042.38%
AMZN250620C001100002023-03-21 1:53PM EDT2025-06-2020.8020.9022.55+1.05+5.32%3867843.58%
AMZN251219C001100002023-03-21 3:25PM EDT2025-12-1924.4024.1524.90+1.80+7.96%271,35243.04%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324P001100002023-03-21 3:04PM EDT2023-03-249.668.609.70-3.19-24.82%1530074.61%
AMZN230331P001100002023-03-21 2:45PM EDT2023-03-319.809.1010.50-2.80-22.22%196661.28%
AMZN230406P001100002023-03-17 10:55AM EDT2023-04-0612.328.9010.600.00-11050.10%
AMZN230414P001100002023-03-21 3:42PM EDT2023-04-149.609.2010.25-2.90-23.20%23035.99%
AMZN230421P001100002023-03-21 3:28PM EDT2023-04-2110.159.7010.40-3.15-23.68%397,03133.57%
AMZN230428P001100002023-03-21 1:12PM EDT2023-04-2811.8610.6511.60-2.87-19.48%31442.26%
AMZN230519P001100002023-03-21 3:53PM EDT2023-05-1911.6711.4012.05-2.93-20.07%171,39937.18%
AMZN230616P001100002023-03-21 3:55PM EDT2023-06-1612.5512.1512.90-2.55-16.89%12717,14735.47%
AMZN230721P001100002023-03-21 3:47PM EDT2023-07-2113.1013.0013.50-2.92-18.23%193,31432.76%
AMZN230818P001100002023-03-21 3:01PM EDT2023-08-1814.3513.8014.50-2.55-15.09%1962333.67%
AMZN230915P001100002023-03-20 1:30PM EDT2023-09-1517.2514.2015.200.00-143,41233.51%
AMZN231020P001100002023-03-21 2:38PM EDT2023-10-2015.4214.8015.70-0.40-2.53%51,76132.32%
AMZN240119P001100002023-03-21 3:22PM EDT2024-01-1916.8016.5516.90-1.50-8.20%4819,56630.40%
AMZN240315P001100002023-03-17 3:22PM EDT2024-03-1519.1017.4017.900.00-232030.48%
AMZN240621P001100002023-03-21 2:37PM EDT2024-06-2119.0018.6019.10-2.19-10.34%2110,21029.72%
AMZN240920P001100002023-03-20 10:43AM EDT2024-09-2022.1619.6020.050.00-11,02729.09%
AMZN250117P001100002023-03-21 1:49PM EDT2025-01-1721.1020.4521.10-2.05-8.86%314,29028.31%
AMZN250620P001100002023-03-16 3:55PM EDT2025-06-2022.3021.7022.300.00-99227.52%
AMZN251219P001100002023-03-17 3:58PM EDT2025-12-1924.5522.6524.050.00-534927.53%