Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,29+1,29 (+1,26%)
Alla chiusura: 04:00PM EDT
103,32 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406C001250002023-03-31 3:57PM EDT2023-04-060.010.000.010.00-4550153.13%
AMZN230414C001250002023-03-31 12:45PM EDT2023-04-140.030.010.030.00-261,05941.60%
AMZN230421C001250002023-03-31 3:59PM EDT2023-04-210.050.040.050.00-47316,79736.33%
AMZN230428C001250002023-03-31 3:32PM EDT2023-04-280.260.240.27+0.02+8.33%1592,96641.70%
AMZN230505C001250002023-03-31 3:42PM EDT2023-05-050.360.360.38+0.02+5.88%7326140.09%
AMZN230519C001250002023-03-31 3:56PM EDT2023-05-190.590.570.60+0.04+7.27%1,2255,16737.72%
AMZN230616C001250002023-03-31 3:59PM EDT2023-06-161.101.051.10+0.06+5.77%1,91037,58735.47%
AMZN230721C001250002023-03-31 3:57PM EDT2023-07-211.811.781.83+0.10+5.85%3155,37534.63%
AMZN230818C001250002023-03-31 3:25PM EDT2023-08-182.902.872.97+0.15+5.45%1531,13337.13%
AMZN230915C001250002023-03-31 3:57PM EDT2023-09-153.553.503.60+0.25+7.58%656,72636.73%
AMZN231020C001250002023-03-31 3:37PM EDT2023-10-204.294.304.40+0.08+1.90%492,16536.54%
AMZN240119C001250002023-03-31 3:13PM EDT2024-01-196.756.656.75+0.39+6.13%9617,53837.48%
AMZN240315C001250002023-03-31 1:43PM EDT2024-03-158.108.108.30+0.36+4.65%212,01838.45%
AMZN240621C001250002023-03-31 2:56PM EDT2024-06-2110.2010.2010.60+0.05+0.49%126,13939.20%
AMZN240920C001250002023-03-31 12:33PM EDT2024-09-2012.2512.1512.50+0.50+4.26%11,02939.60%
AMZN250117C001250002023-03-31 3:58PM EDT2025-01-1714.6014.3514.70+0.75+5.42%416,18739.85%
AMZN250620C001250002023-03-31 3:55PM EDT2025-06-2017.3717.1017.70+0.69+4.14%4,10786040.76%
AMZN251219C001250002023-03-31 1:58PM EDT2025-12-1920.2519.7020.40+0.83+4.27%5538740.81%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406P001250002023-03-30 9:50AM EDT2023-04-0623.2521.4022.050.00-2058.59%
AMZN230421P001250002023-03-30 10:45AM EDT2023-04-2122.6021.3022.200.00-3054.88%
AMZN230519P001250002023-03-30 11:02AM EDT2023-05-1922.9021.3022.450.00-425639.82%
AMZN230616P001250002023-03-31 3:36PM EDT2023-06-1622.3321.6022.30-0.82-3.54%6617,85429.98%
AMZN230721P001250002023-03-31 2:26PM EDT2023-07-2122.7522.1023.00+0.05+0.22%81,43130.90%
AMZN230818P001250002023-03-28 1:23PM EDT2023-08-1828.1522.7523.300.00-306229.55%
AMZN230915P001250002023-03-31 3:49PM EDT2023-09-1523.6523.0523.60-0.95-3.86%344,89428.63%
AMZN231020P001250002023-03-31 2:48PM EDT2023-10-2024.2523.4024.05-2.30-8.66%41,29028.13%
AMZN240119P001250002023-03-31 1:04PM EDT2024-01-1925.5024.6025.15-0.30-1.16%220,73427.27%
AMZN240315P001250002023-03-30 1:47PM EDT2024-03-1527.1225.2025.950.00-11,01127.39%
AMZN240621P001250002023-03-31 3:58PM EDT2024-06-2126.5026.1526.80-2.45-8.46%16,09326.37%
AMZN240920P001250002023-03-23 10:01AM EDT2024-09-2029.8027.0527.700.00-889326.06%
AMZN250117P001250002023-03-31 12:01PM EDT2025-01-1728.4627.5528.95-0.84-2.87%16,36526.04%
AMZN250620P001250002023-03-27 11:55AM EDT2025-06-2033.1629.2530.150.00-19725.52%
AMZN251219P001250002023-03-31 3:35PM EDT2025-12-1931.6030.4531.50-3.45-9.84%14925.14%