Italia markets close in 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,63-0,40 (-0,27%)
Al 10:32AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231201C001250002023-11-29 9:56AM EST2023-12-0123.5022.4522.60+1.57+7.16%5600141.80%
AMZN231208C001250002023-11-29 9:30AM EST2023-12-0823.0622.6022.85+0.86+3.87%112982.30%
AMZN231215C001250002023-11-29 9:59AM EST2023-12-1523.7022.7023.00+1.37+6.14%327,42865.21%
AMZN231222C001250002023-11-27 10:32AM EST2023-12-2224.6322.6023.600.00-31258.20%
AMZN231229C001250002023-11-28 10:07AM EST2023-12-2924.1722.8523.50+1.67+7.42%46552.05%
AMZN240119C001250002023-11-29 10:00AM EST2024-01-1924.2523.8024.05+0.71+3.02%2321,31847.08%
AMZN240216C001250002023-11-29 9:44AM EST2024-02-1626.3025.4025.60+1.13+4.49%107,22246.51%
AMZN240315C001250002023-11-29 10:02AM EST2024-03-1527.3726.5026.70+0.47+1.75%93,95444.81%
AMZN240419C001250002023-11-29 9:44AM EST2024-04-1928.7028.0028.20+1.05+3.80%82,17844.35%
AMZN240621C001250002023-11-29 9:38AM EST2024-06-2131.4630.6030.80+1.06+3.49%27,94844.39%
AMZN240719C001250002023-11-28 9:49AM EST2024-07-1932.4031.5031.85+1.62+5.26%11244.39%
AMZN240920C001250002023-11-28 10:47AM EST2024-09-2033.8034.0534.250.00-11,55644.88%
AMZN250117C001250002023-11-29 9:44AM EST2025-01-1738.5037.8038.00+0.75+1.99%18,66145.03%
AMZN250620C001250002023-11-28 3:49PM EST2025-06-2042.2042.2542.500.00-1021,30045.70%
AMZN250919C001250002023-11-28 10:59AM EST2025-09-1944.3044.4544.800.00-102845.86%
AMZN251219C001250002023-11-27 12:33PM EST2025-12-1948.2846.5046.950.00-21,19046.01%
AMZN260116C001250002023-11-27 12:06PM EST2026-01-1648.8746.8547.350.00-294545.73%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231201P001250002023-11-28 3:45PM EST2023-12-010.010.000.010.00-51,08862.50%
AMZN231208P001250002023-11-29 9:57AM EST2023-12-080.010.010.02-0.02-66.67%71,00739.06%
AMZN231215P001250002023-11-29 10:11AM EST2023-12-150.060.060.07-0.03-33.33%14025,19035.55%
AMZN231222P001250002023-11-29 10:03AM EST2023-12-220.100.110.12-0.02-16.67%2689532.52%
AMZN231229P001250002023-11-29 10:08AM EST2023-12-290.160.160.17-0.03-15.79%2166930.37%
AMZN240105P001250002023-11-29 9:38AM EST2024-01-050.250.240.25-0.02-7.41%48629.54%
AMZN240119P001250002023-11-29 10:10AM EST2024-01-190.440.420.44-0.05-10.20%36529,27528.47%
AMZN240216P001250002023-11-29 10:08AM EST2024-02-161.571.541.56-0.09-5.42%869,17932.51%
AMZN240315P001250002023-11-29 9:50AM EST2024-03-152.022.142.14-0.19-8.60%1114,41731.22%
AMZN240419P001250002023-11-29 10:04AM EST2024-04-192.772.812.85-0.14-4.81%4511,25630.26%
AMZN240621P001250002023-11-29 9:57AM EST2024-06-214.304.404.50-0.25-5.49%1616,69030.69%
AMZN240719P001250002023-11-28 9:30AM EST2024-07-194.954.804.900.00-17029.97%
AMZN240920P001250002023-11-27 3:54PM EST2024-09-206.246.156.300.00-316,95530.13%
AMZN250117P001250002023-11-29 9:54AM EST2025-01-178.058.258.35-0.35-4.17%3615,40329.63%
AMZN250620P001250002023-11-28 1:50PM EST2025-06-2010.7110.4510.950.00-17,49229.67%
AMZN250919P001250002023-11-28 2:48PM EST2025-09-1911.7611.5511.900.00-12729.01%
AMZN251219P001250002023-11-28 10:44AM EST2025-12-1912.9512.6513.000.00-1501,51628.77%
AMZN260116P001250002023-11-29 9:57AM EST2026-01-1612.7012.8513.15-0.44-3.35%158128.46%