Italia markets open in 5 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,13-0,58 (-0,59%)
Alla chiusura: 04:00PM EDT
98,44 +0,31 (+0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331C001350002023-03-22 2:05PM EDT2023-03-310.020.000.010.00-391390.63%
AMZN230406C001350002023-03-24 12:09PM EDT2023-04-060.010.000.020.00-23265.63%
AMZN230414C001350002023-03-24 2:20PM EDT2023-04-140.010.000.030.00-4852.34%
AMZN230421C001350002023-03-24 3:55PM EDT2023-04-210.030.020.030.00-3617,75748.05%
AMZN230428C001350002023-03-24 11:59AM EDT2023-04-280.080.060.09-0.02-20.00%10517848.83%
AMZN230519C001350002023-03-24 3:30PM EDT2023-05-190.190.180.20-0.04-17.39%384,74643.16%
AMZN230616C001350002023-03-24 3:51PM EDT2023-06-160.390.380.40-0.06-13.33%16820,19139.70%
AMZN230721C001350002023-03-24 1:07PM EDT2023-07-210.660.660.70-0.07-9.59%94,50237.38%
AMZN230818C001350002023-03-24 2:30PM EDT2023-08-181.181.161.22-0.10-7.81%342,21938.44%
AMZN230915C001350002023-03-24 11:25AM EDT2023-09-151.481.501.56-0.31-17.32%182,77737.63%
AMZN231020C001350002023-03-24 9:49AM EDT2023-10-201.871.972.05-0.37-16.52%18196337.18%
AMZN240119C001350002023-03-24 3:48PM EDT2024-01-193.503.453.60-0.05-1.41%1316,44337.45%
AMZN240315C001350002023-03-24 1:18PM EDT2024-03-154.554.554.70-0.25-5.21%442,53038.04%
AMZN240621C001350002023-03-24 11:20AM EDT2024-06-216.106.106.55-0.85-12.23%23,16438.73%
AMZN240920C001350002023-03-24 9:40AM EDT2024-09-207.557.607.90-0.90-10.65%3276238.51%
AMZN250117C001350002023-03-24 10:49AM EDT2025-01-179.459.459.90-0.94-9.05%53,67738.98%
AMZN250620C001350002023-03-24 1:53PM EDT2025-06-2011.8211.8512.25-0.53-4.29%166139.30%
AMZN251219C001350002023-03-23 10:02AM EDT2025-12-1915.0514.0015.250.00-213940.27%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331P001350002023-02-16 11:23AM EDT2023-03-3135.3035.7536.400.00--00.00%
AMZN230414P001350002023-03-14 12:37PM EDT2023-04-1440.5036.6537.100.00-2074.61%
AMZN230421P001350002023-03-24 3:54PM EDT2023-04-2137.3036.6537.10+0.60+1.63%1035463.77%
AMZN230519P001350002023-03-09 1:36PM EDT2023-05-1939.5036.6037.100.00-2244.29%
AMZN230616P001350002023-03-24 10:00AM EDT2023-06-1637.7036.6037.15+1.00+2.72%126437.21%
AMZN230721P001350002023-03-23 9:47AM EDT2023-07-2135.3536.5037.150.00-315131.18%
AMZN230818P001350002023-03-02 10:49AM EDT2023-08-1843.5336.5537.350.00-2031.03%
AMZN230915P001350002023-03-23 11:27AM EDT2023-09-1534.7936.6037.450.00-10043029.57%
AMZN231020P001350002023-03-21 2:51PM EDT2023-10-2035.1036.7037.650.00-68428.81%
AMZN240119P001350002023-03-24 12:24PM EDT2024-01-1938.5637.1538.00+3.04+8.56%209,86026.31%
AMZN240315P001350002023-03-24 12:49PM EDT2024-03-1538.5537.3538.35+2.55+7.08%615225.95%
AMZN240621P001350002023-03-16 3:12PM EDT2024-06-2136.8537.6038.750.00-26,43824.61%
AMZN240920P001350002023-03-22 3:59PM EDT2024-09-2038.6037.8539.800.00-519925.87%
AMZN250117P001350002023-03-13 2:30PM EDT2025-01-1742.9238.6040.100.00-21,48324.25%
AMZN250620P001350002023-02-09 3:17PM EDT2025-06-2039.3344.3047.150.00-54935.85%
AMZN251219P001350002023-02-27 10:51AM EDT2025-12-1942.9339.9043.000.00-2125.39%