Italia markets close in 3 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
125,980,00 (0,00%)
Alla chiusura: 04:00PM EDT
124,90 -1,08 (-0,86%)
Preborsa: 08:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929C001350002023-09-27 3:59PM EDT2023-09-290.020.000.000.00-4,06710,27525.00%
AMZN231006C001350002023-09-27 3:59PM EDT2023-10-060.260.000.000.00-8,9648,95812.50%
AMZN231013C001350002023-09-27 3:59PM EDT2023-10-130.670.000.000.00-1,5131,3676.25%
AMZN231020C001350002023-09-27 3:59PM EDT2023-10-201.150.000.000.00-19,12454,9556.25%
AMZN231027C001350002023-09-27 3:59PM EDT2023-10-272.230.000.000.00-1,8922,1736.25%
AMZN231103C001350002023-09-27 3:59PM EDT2023-11-033.230.000.000.00-2,1091,9456.25%
AMZN231117C001350002023-09-27 3:59PM EDT2023-11-173.960.000.000.00-15,42441,7973.13%
AMZN231215C001350002023-09-27 3:58PM EDT2023-12-155.200.000.000.00-57111,8543.13%
AMZN240119C001350002023-09-27 3:59PM EDT2024-01-196.550.000.000.00-51424,4963.13%
AMZN240216C001350002023-09-27 3:58PM EDT2024-02-168.450.000.000.00-1873,7673.13%
AMZN240315C001350002023-09-27 3:41PM EDT2024-03-159.360.000.000.00-3775,7353.13%
AMZN240419C001350002023-09-27 3:50PM EDT2024-04-1910.700.000.000.00-371,6901.56%
AMZN240621C001350002023-09-27 3:22PM EDT2024-06-2113.300.000.000.00-1015,2891.56%
AMZN240920C001350002023-09-27 3:07PM EDT2024-09-2016.500.000.000.00-1634,4141.56%
AMZN250117C001350002023-09-27 3:08PM EDT2025-01-1720.000.000.000.00-814,5511.56%
AMZN250620C001350002023-09-27 3:52PM EDT2025-06-2023.700.000.000.00-61,1641.56%
AMZN251219C001350002023-09-27 2:48PM EDT2025-12-1927.900.000.000.00-519080.78%
AMZN260116C001350002023-09-27 11:23AM EDT2026-01-1627.500.000.000.00-193760.78%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929P001350002023-09-27 3:58PM EDT2023-09-299.080.000.000.00-4328740.00%
AMZN231006P001350002023-09-27 3:58PM EDT2023-10-069.170.000.000.00-3001,8220.00%
AMZN231013P001350002023-09-27 3:50PM EDT2023-10-139.270.000.000.00-967510.00%
AMZN231020P001350002023-09-27 3:37PM EDT2023-10-209.650.000.000.00-32941,0440.00%
AMZN231027P001350002023-09-27 2:46PM EDT2023-10-2710.500.000.000.00-797780.00%
AMZN231103P001350002023-09-27 1:47PM EDT2023-11-0311.820.000.000.00-501420.00%
AMZN231117P001350002023-09-27 3:22PM EDT2023-11-1711.680.000.000.00-80321,9570.00%
AMZN231215P001350002023-09-27 3:34PM EDT2023-12-1512.550.000.000.00-27014,6520.00%
AMZN240119P001350002023-09-27 3:52PM EDT2024-01-1913.620.000.000.00-16913,1690.00%
AMZN240216P001350002023-09-27 12:52PM EDT2024-02-1615.630.000.000.00-62,0160.00%
AMZN240315P001350002023-09-27 12:16PM EDT2024-03-1516.250.000.000.00-1224,9050.00%
AMZN240419P001350002023-09-27 2:16PM EDT2024-04-1916.430.000.000.00-842,8120.00%
AMZN240621P001350002023-09-27 11:04AM EDT2024-06-2118.050.000.000.00-1347,6580.00%
AMZN240920P001350002023-09-27 3:49PM EDT2024-09-2018.650.000.000.00-254,8110.00%
AMZN250117P001350002023-09-27 9:43AM EDT2025-01-1719.810.000.000.00-14,7310.00%
AMZN250620P001350002023-09-27 9:58AM EDT2025-06-2021.980.000.000.00-14850.00%
AMZN251219P001350002023-09-27 2:34PM EDT2025-12-1924.050.000.000.00-89620.00%
AMZN260116P001350002023-09-25 12:05PM EDT2026-01-1621.600.000.000.00-3240.00%