Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,28-2,04 (-1,11%)
Alla chiusura: 04:00PM EDT
181,42 +0,14 (+0,08%)
Dopo ore: 05:40PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C001150002024-04-17 1:00PM EDT2024-04-1965.5065.7066.60-4.00-5.76%231,807256.64%
AMZN240426C001150002024-04-16 11:27AM EDT2024-04-2669.6165.8566.750.00-15799.22%
AMZN240503C001150002024-04-16 10:05AM EDT2024-05-0369.4066.2067.050.00-424109.18%
AMZN240510C001150002024-04-11 1:54PM EDT2024-05-1066.6566.2567.10-7.78-10.45%240093.99%
AMZN240517C001150002024-04-17 3:35PM EDT2024-05-1766.9566.5067.45-3.56-5.05%2811591.65%
AMZN240524C001150002024-04-17 11:16AM EDT2024-05-2468.9366.5567.50-4.68-6.36%1383.94%
AMZN240621C001150002024-04-17 3:35PM EDT2024-06-2167.6867.2568.10-2.92-4.14%95,82972.85%
AMZN240719C001150002024-04-17 12:33PM EDT2024-07-1968.2067.9068.55-2.60-3.67%713766.19%
AMZN240816C001150002024-04-03 3:10PM EDT2024-08-1670.3768.6569.450.00-13,12363.88%
AMZN240920C001150002024-04-17 1:43PM EDT2024-09-2069.8469.4570.20-4.09-5.53%11,67360.54%
AMZN241018C001150002024-04-02 10:24AM EDT2024-10-1869.3070.0571.000.00-36259.01%
AMZN241115C001150002024-04-11 3:24PM EDT2024-11-1578.9469.9571.850.00-1656.54%
AMZN241220C001150002024-04-10 10:02AM EDT2024-12-2075.1470.7072.550.00-220655.05%
AMZN250117C001150002024-04-17 10:08AM EDT2025-01-1775.2072.4573.25-0.40-0.53%23,15656.19%
AMZN250321C001150002024-04-11 11:12AM EDT2025-03-2179.4173.5075.050.00-11254.66%
AMZN250620C001150002024-04-08 11:56AM EDT2025-06-2080.3575.1577.950.00-184653.82%
AMZN250919C001150002024-04-11 11:39AM EDT2025-09-1978.6076.9080.45-5.06-6.05%12253.17%
AMZN251219C001150002024-04-17 12:44PM EDT2025-12-1980.1479.0582.35-4.02-4.78%162752.70%
AMZN260116C001150002024-04-17 12:39PM EDT2026-01-1681.3079.9082.75-5.78-6.64%519552.61%
AMZN260618C001150002024-04-05 2:42PM EDT2026-06-1887.5783.5586.350.00-128152.79%
AMZN261218C001150002024-04-17 11:39AM EDT2026-12-1888.3586.4589.60-1.35-1.51%6451.73%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P001150002024-04-15 2:31PM EDT2024-04-190.010.000.010.00-1512,124162.50%
AMZN240426P001150002024-04-15 1:58PM EDT2024-04-260.090.000.030.00-11,93896.88%
AMZN240503P001150002024-04-17 11:44AM EDT2024-05-030.040.040.08+0.01+33.33%110285.55%
AMZN240510P001150002024-04-17 11:40AM EDT2024-05-100.070.060.080.00-22,10173.44%
AMZN240517P001150002024-04-17 1:24PM EDT2024-05-170.080.060.090.00-386565.23%
AMZN240621P001150002024-04-16 2:33PM EDT2024-06-210.190.050.210.00-1115,29851.27%
AMZN240719P001150002024-04-15 12:16PM EDT2024-07-190.270.290.320.00-11,32145.87%
AMZN240816P001150002024-04-17 3:58PM EDT2024-08-160.530.520.55+0.08+17.78%1012144.21%
AMZN240920P001150002024-04-16 3:14PM EDT2024-09-200.710.670.70+0.06+9.23%108,26640.80%
AMZN241018P001150002024-04-17 9:33AM EDT2024-10-180.800.830.87-0.04-4.76%17439.26%
AMZN241115P001150002024-04-16 11:06AM EDT2024-11-151.191.221.270.00-1006739.70%
AMZN241220P001150002024-04-16 2:09PM EDT2024-12-201.441.501.610.00-892338.89%
AMZN250117P001150002024-04-17 3:58PM EDT2025-01-171.821.761.85+0.13+7.69%20014,36338.16%
AMZN250321P001150002024-04-17 1:13PM EDT2025-03-212.432.342.47+0.16+7.05%14435137.14%
AMZN250620P001150002024-04-16 10:26AM EDT2025-06-203.033.103.300.00-53,75635.82%
AMZN250919P001150002024-03-07 11:03AM EDT2025-09-194.423.553.850.00-97134.11%
AMZN251219P001150002024-04-17 12:36PM EDT2025-12-194.884.754.95+0.23+4.95%3510,65934.16%
AMZN260116P001150002024-04-12 3:46PM EDT2026-01-164.654.905.050.00-22,18933.62%
AMZN260618P001150002024-04-12 12:55PM EDT2026-06-185.956.156.450.00-17932.95%
AMZN261218P001150002024-04-15 2:39PM EDT2026-12-187.157.157.650.00-1531.69%