Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
187,33-1,72 (-0,91%)
In data: 11:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper12 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240412C001250002024-04-11 9:56AM EDT2024-04-1262.7061.5061.95+1.19+1.93%4340.00%
AMZN240419C001250002024-04-12 9:30AM EDT2024-04-1962.8361.9062.50-0.19-0.30%43,023126.95%
AMZN240426C001250002024-04-09 2:06PM EDT2024-04-2659.9561.4562.550.00-13096.48%
AMZN240517C001250002024-04-10 10:43AM EDT2024-05-1761.1362.2063.100.00-110266.11%
AMZN240621C001250002024-04-12 10:26AM EDT2024-06-2163.9363.4563.85-2.17-3.28%467,37862.35%
AMZN240719C001250002024-04-11 1:06PM EDT2024-07-1965.8063.9564.400.00-223557.32%
AMZN240816C001250002024-04-04 9:43AM EDT2024-08-1662.1764.5565.400.00-11655.77%
AMZN240920C001250002024-04-10 3:10PM EDT2024-09-2067.0565.3566.35+2.75+4.28%11,56053.75%
AMZN241018C001250002024-04-05 12:30PM EDT2024-10-1865.7766.1567.350.00-15853.39%
AMZN241115C001250002024-04-02 10:14AM EDT2024-11-1560.4367.1067.850.00-91252.48%
AMZN241220C001250002024-04-05 3:03PM EDT2024-12-2066.4968.3568.900.00-5538552.39%
AMZN250117C001250002024-04-12 9:45AM EDT2025-01-1770.4069.0569.55-1.28-1.79%78,99651.67%
AMZN250321C001250002024-04-11 10:42AM EDT2025-03-2170.7370.8571.500.00-210251.37%
AMZN250620C001250002024-04-11 10:51AM EDT2025-06-2073.2573.1073.750.00-59,44850.39%
AMZN250919C001250002024-04-04 10:28AM EDT2025-09-1973.1075.3576.200.00-25750.10%
AMZN251219C001250002024-04-10 10:19AM EDT2025-12-1976.5877.9578.600.00-199650.33%
AMZN260116C001250002024-04-10 1:06PM EDT2026-01-1677.5078.4579.150.00-498450.05%
AMZN260618C001250002024-04-10 9:35AM EDT2026-06-1880.0182.1583.350.00-18450.48%
AMZN261218C001250002024-04-11 2:25PM EDT2026-12-1887.9084.8586.650.00-27850.34%
Opzioni di venditaper12 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240412P001250002024-04-05 3:03PM EDT2024-04-120.020.000.010.00-152466250.00%
AMZN240419P001250002024-04-12 11:03AM EDT2024-04-190.010.000.010.00-114,89587.50%
AMZN240426P001250002024-04-08 9:37AM EDT2024-04-260.040.000.100.00-21480.08%
AMZN240503P001250002024-04-11 12:25PM EDT2024-05-030.060.030.120.00-31869.34%
AMZN240517P001250002024-04-12 10:27AM EDT2024-05-170.130.110.15+0.02+18.18%190458.11%
AMZN240621P001250002024-04-12 10:02AM EDT2024-06-210.290.300.32+0.05+20.83%219,45147.36%
AMZN240719P001250002024-04-11 1:14PM EDT2024-07-190.380.420.460.00-56,24442.70%
AMZN240816P001250002024-04-12 10:52AM EDT2024-08-160.760.730.79+0.13+20.63%38,17741.80%
AMZN240920P001250002024-04-11 3:39PM EDT2024-09-200.810.951.000.00-58,94138.88%
AMZN241018P001250002024-04-12 9:35AM EDT2024-10-181.091.171.23-0.03-2.68%18737.59%
AMZN241115P001250002024-04-11 3:35PM EDT2024-11-151.541.651.69+0.08+5.48%113937.85%
AMZN241220P001250002024-04-12 10:44AM EDT2024-12-202.001.962.02+0.05+2.56%110,54336.78%
AMZN250117P001250002024-04-12 10:05AM EDT2025-01-172.192.262.30+0.19+9.50%1721,78236.13%
AMZN250321P001250002024-04-09 3:07PM EDT2025-03-213.052.973.050.00-1050935.37%
AMZN250620P001250002024-04-11 12:16PM EDT2025-06-203.723.854.000.00-10110,37234.20%
AMZN250919P001250002024-04-05 3:03PM EDT2025-09-195.154.804.950.00-14133.39%
AMZN251219P001250002024-04-11 10:41AM EDT2025-12-195.955.806.00+0.20+3.48%41,59533.00%
AMZN260116P001250002024-04-12 10:51AM EDT2026-01-166.106.056.20+0.47+8.35%31,16232.67%
AMZN260618P001250002024-04-11 10:57AM EDT2026-06-187.547.557.750.00-3272632.00%
AMZN261218P001250002024-04-11 9:56AM EDT2026-12-188.507.959.250.00-102231.03%