Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,63-4,59 (-2,56%)
Alla chiusura: 04:00PM EDT
173,85 -0,78 (-0,45%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426C001350002024-04-19 3:30PM EDT2024-04-2639.5239.3040.25-5.25-11.73%718498.05%
AMZN240503C001350002024-04-19 12:39PM EDT2024-05-0339.4539.5540.65-4.95-11.15%3017181.84%
AMZN240510C001350002024-04-15 3:34PM EDT2024-05-1049.7239.7040.950.00-6771.63%
AMZN240517C001350002024-04-19 12:48PM EDT2024-05-1740.4540.1540.95-4.42-9.85%450165.72%
AMZN240524C001350002024-04-19 3:03PM EDT2024-05-2440.3538.8042.75-15.27-27.45%3861.79%
AMZN240621C001350002024-04-19 2:56PM EDT2024-06-2141.2741.4041.90-4.98-10.77%625,55053.47%
AMZN240719C001350002024-04-19 3:47PM EDT2024-07-1941.6342.4543.00-7.47-15.21%251950.82%
AMZN240816C001350002024-04-19 2:04PM EDT2024-08-1644.2743.6044.25-5.18-10.48%436251.31%
AMZN240920C001350002024-04-19 3:01PM EDT2024-09-2044.1545.0045.50-5.53-11.13%524,37749.60%
AMZN241018C001350002024-04-19 10:48AM EDT2024-10-1847.9645.8546.45-6.09-11.27%104248.62%
AMZN241115C001350002024-04-19 12:36PM EDT2024-11-1547.1447.1047.80-6.24-11.69%917849.08%
AMZN241220C001350002024-04-19 3:49PM EDT2024-12-2048.0248.5548.95-6.43-11.81%5024848.35%
AMZN250117C001350002024-04-19 3:25PM EDT2025-01-1749.5049.4549.95-6.51-11.62%1545,44348.16%
AMZN250321C001350002024-04-18 1:01PM EDT2025-03-2157.2351.7552.100.00-320047.86%
AMZN250620C001350002024-04-19 3:47PM EDT2025-06-2054.1554.6055.10-9.15-14.45%1372,80247.81%
AMZN250919C001350002024-04-12 3:41PM EDT2025-09-1966.9857.4057.800.00-119147.69%
AMZN251219C001350002024-04-17 10:35AM EDT2025-12-1968.3560.0060.450.00-185247.83%
AMZN260116C001350002024-04-19 2:30PM EDT2026-01-1660.9060.6561.10-6.15-9.17%399647.68%
AMZN260618C001350002024-04-19 1:22PM EDT2026-06-1865.1064.6065.35-4.00-5.79%114148.18%
AMZN261218C001350002024-04-19 12:57PM EDT2026-12-1868.8568.0570.35-3.40-4.71%4416149.10%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426P001350002024-04-19 3:56PM EDT2024-04-260.030.020.040.00-1,16317479.69%
AMZN240503P001350002024-04-19 3:17PM EDT2024-05-030.180.170.18+0.06+50.00%3020468.65%
AMZN240510P001350002024-04-19 11:01AM EDT2024-05-100.220.250.27+0.02+10.00%45459.08%
AMZN240517P001350002024-04-19 3:46PM EDT2024-05-170.380.350.37+0.11+40.74%236,90153.96%
AMZN240524P001350002024-04-19 3:12PM EDT2024-05-240.460.410.51+0.13+39.39%252050.39%
AMZN240621P001350002024-04-19 3:57PM EDT2024-06-210.790.760.81+0.20+33.90%1715,79742.11%
AMZN240719P001350002024-04-19 3:44PM EDT2024-07-191.231.151.18+0.31+33.70%503,29138.28%
AMZN240816P001350002024-04-19 3:36PM EDT2024-08-161.951.861.91+0.45+30.00%1451538.14%
AMZN240920P001350002024-04-19 3:21PM EDT2024-09-202.372.292.37+0.41+20.92%329,91935.76%
AMZN241018P001350002024-04-19 2:45PM EDT2024-10-182.792.682.82+0.67+31.60%292434.75%
AMZN241115P001350002024-04-19 2:55PM EDT2024-11-153.663.553.65+0.56+18.06%1738935.34%
AMZN241220P001350002024-04-19 12:15PM EDT2024-12-204.154.104.20+0.60+16.90%62,03134.43%
AMZN250117P001350002024-04-19 3:56PM EDT2025-01-174.604.504.70+0.80+21.05%278,29734.03%
AMZN250321P001350002024-04-19 12:27PM EDT2025-03-215.705.605.75+0.96+20.25%387033.25%
AMZN250620P001350002024-04-18 11:07AM EDT2025-06-206.047.007.200.00-82,09832.48%
AMZN250919P001350002024-04-18 1:20PM EDT2025-09-197.518.258.450.00-11,29831.72%
AMZN251219P001350002024-04-19 9:56AM EDT2025-12-199.059.459.70+1.84+25.52%2604,15631.26%
AMZN260116P001350002024-04-19 1:55PM EDT2026-01-169.589.7010.00+0.53+5.86%44,66931.02%
AMZN260618P001350002024-04-19 1:50PM EDT2026-06-1811.4511.4511.70+1.10+10.63%197330.18%
AMZN261218P001350002024-04-15 9:32AM EDT2026-12-1813.2812.6513.75+2.78+26.48%11729.65%