Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,79-2,63 (-1,78%)
Al 11:30AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231215C001200002023-12-11 11:07AM EST2023-12-1524.8024.3524.55-2.97-10.69%5142,8860.00%
AMZN231222C001200002023-12-11 9:51AM EST2023-12-2225.2724.3524.95-2.29-8.31%346055.47%
AMZN231229C001200002023-12-08 2:04PM EST2023-12-2928.0024.4025.000.00-121846.29%
AMZN240105C001200002023-12-08 10:13AM EST2024-01-0527.4024.5025.200.00-11745.22%
AMZN240112C001200002023-12-11 10:25AM EST2024-01-1224.9724.6025.65+0.46+1.88%12447.95%
AMZN240119C001200002023-12-11 10:43AM EST2024-01-1925.7325.2525.50-2.67-9.40%532,66041.46%
AMZN240216C001200002023-12-11 10:27AM EST2024-02-1626.7826.5027.25-2.72-9.22%27046.35%
AMZN240315C001200002023-12-11 10:22AM EST2024-03-1527.9527.7527.85-2.45-8.06%206,21542.36%
AMZN240419C001200002023-12-11 10:11AM EST2024-04-1929.3529.0029.15-2.71-8.45%72,12241.99%
AMZN240621C001200002023-12-11 9:53AM EST2024-06-2131.9531.5531.70-2.20-6.44%215,50842.91%
AMZN240719C001200002023-12-07 1:19PM EST2024-07-1935.2432.6032.750.00-12443.18%
AMZN240920C001200002023-12-11 10:41AM EST2024-09-2034.8734.7534.90-1.58-4.33%31,34643.49%
AMZN250117C001200002023-12-11 9:36AM EST2025-01-1738.8538.4538.60-2.29-5.57%34,61344.08%
AMZN250620C001200002023-12-07 3:52PM EST2025-06-2044.8042.8043.050.00-11,92045.07%
AMZN250919C001200002023-12-01 10:34AM EST2025-09-1946.5444.7545.400.00-12145.47%
AMZN251219C001200002023-12-11 11:02AM EST2025-12-1947.3247.0047.30-2.56-5.13%22,07645.37%
AMZN260116C001200002023-12-11 9:59AM EST2026-01-1648.0047.5047.90-2.55-5.04%379345.40%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231215P001200002023-12-11 10:51AM EST2023-12-150.010.010.02-0.01-50.00%35652,90462.50%
AMZN231222P001200002023-12-11 10:41AM EST2023-12-220.020.030.040.00-1557845.12%
AMZN231229P001200002023-12-11 10:15AM EST2023-12-290.050.050.060.00-5758537.89%
AMZN240105P001200002023-12-08 1:00PM EST2024-01-050.090.100.11+0.01+12.50%816035.45%
AMZN240112P001200002023-12-11 9:52AM EST2024-01-120.140.150.17+0.01+7.69%522633.84%
AMZN240119P001200002023-12-11 10:44AM EST2024-01-190.210.220.23+0.04+23.53%22759,62432.47%
AMZN240216P001200002023-12-11 11:01AM EST2024-02-161.081.121.14+0.16+17.39%428,73536.12%
AMZN240315P001200002023-12-11 11:01AM EST2024-03-151.571.601.64+0.22+16.30%2313,68133.96%
AMZN240419P001200002023-12-11 10:30AM EST2024-04-192.322.242.28+0.40+20.83%366,48632.51%
AMZN240621P001200002023-12-11 11:10AM EST2024-06-213.753.753.85+0.34+9.97%930,41332.73%
AMZN240719P001200002023-12-11 10:10AM EST2024-07-194.054.104.15+0.30+8.00%831,70431.59%
AMZN240920P001200002023-12-11 10:26AM EST2024-09-205.505.355.50+0.50+10.00%17,80331.67%
AMZN250117P001200002023-12-11 11:14AM EST2025-01-177.407.357.45+0.50+7.25%1712,15230.93%
AMZN250620P001200002023-12-07 11:12AM EST2025-06-209.309.509.700.00-2082130.38%
AMZN250919P001200002023-11-29 12:10PM EST2025-09-1910.4110.6010.800.00-11729.97%
AMZN251219P001200002023-12-11 9:59AM EST2025-12-1911.7011.6011.80+0.54+4.84%111,68029.58%
AMZN260116P001200002023-12-11 9:30AM EST2026-01-1611.6511.8012.05+0.15+1.30%103,24329.41%