Italia markets open in 7 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,72-4,74 (-3,66%)
Alla chiusura: 04:00PM EDT
124,81 +0,08 (+0,07%)
Dopo ore: 07:23PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C001600002023-10-03 10:31AM EDT2023-10-060.010.000.010.00-286681.25%
AMZN231013C001600002023-10-03 3:46PM EDT2023-10-130.010.000.010.00-559051.56%
AMZN231020C001600002023-10-03 2:49PM EDT2023-10-200.020.020.03-0.01-33.33%1,00421,77645.31%
AMZN231027C001600002023-10-03 3:54PM EDT2023-10-270.080.060.11-0.03-27.27%341,17345.41%
AMZN231103C001600002023-10-03 1:04PM EDT2023-11-030.190.160.22-0.07-26.92%1821344.82%
AMZN231110C001600002023-10-03 3:55PM EDT2023-11-100.230.200.32-0.12-34.29%155843.41%
AMZN231117C001600002023-10-03 3:58PM EDT2023-11-170.330.330.34-0.13-28.26%56224,69640.43%
AMZN231215C001600002023-10-03 3:58PM EDT2023-12-150.680.670.70-0.20-22.73%2199,07037.06%
AMZN240119C001600002023-10-03 3:25PM EDT2024-01-191.171.161.22-0.29-19.86%3,03016,68635.00%
AMZN240216C001600002023-10-03 3:47PM EDT2024-02-162.102.092.17-0.50-19.23%1252,54736.88%
AMZN240315C001600002023-10-03 3:38PM EDT2024-03-152.652.622.70-0.60-18.46%2162,74436.08%
AMZN240419C001600002023-10-03 3:46PM EDT2024-04-193.403.353.45-0.66-16.26%531,83935.71%
AMZN240621C001600002023-10-03 3:29PM EDT2024-06-215.155.105.25-1.01-16.40%3586,13936.68%
AMZN240920C001600002023-10-03 12:56PM EDT2024-09-207.807.507.75-0.90-10.34%31,49537.59%
AMZN250117C001600002023-10-03 3:18PM EDT2025-01-1710.5710.5510.70-1.36-11.40%325,85038.21%
AMZN250620C001600002023-10-03 10:03AM EDT2025-06-2015.0014.3514.60-1.15-7.12%1048039.42%
AMZN251219C001600002023-10-03 12:48PM EDT2025-12-1918.6518.3518.80-1.80-8.80%162,75240.45%
AMZN260116C001600002023-10-03 3:54PM EDT2026-01-1619.0018.8519.30-0.90-4.52%1718140.44%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P001600002023-09-15 12:06PM EDT2023-10-0618.9034.9035.550.00--0131.45%
AMZN231013P001600002023-09-15 10:53AM EDT2023-10-1319.8034.9035.600.00--081.84%
AMZN231020P001600002023-10-02 3:54PM EDT2023-10-2030.8034.7535.700.00-1067.38%
AMZN231027P001600002023-09-20 10:57AM EDT2023-10-2722.5034.6036.200.00--068.02%
AMZN231117P001600002023-09-28 1:01PM EDT2023-11-1734.0034.2036.200.00-37350.15%
AMZN231215P001600002023-09-27 1:49PM EDT2023-12-1534.6034.7035.850.00-4235.45%
AMZN240119P001600002023-10-03 1:28PM EDT2024-01-1935.0034.4036.05+3.75+12.00%241,08131.25%
AMZN240216P001600002023-10-03 11:02AM EDT2024-02-1635.2034.8036.20+3.80+12.10%37329.09%
AMZN240315P001600002023-09-29 1:19PM EDT2024-03-1533.9735.3036.000.00-1231925.03%
AMZN240419P001600002023-09-29 10:53AM EDT2024-04-1932.8335.1036.600.00-16326.44%
AMZN240621P001600002023-10-02 3:37PM EDT2024-06-2132.7536.1537.150.00-217125.46%
AMZN240920P001600002023-10-02 12:26PM EDT2024-09-2033.4036.6037.650.00-121023.64%
AMZN250117P001600002023-10-03 12:13PM EDT2025-01-1738.4537.7538.35+1.42+3.83%328422.32%
AMZN250620P001600002023-09-21 3:08PM EDT2025-06-2035.6039.1039.800.00-111222.40%
AMZN251219P001600002023-09-29 9:48AM EDT2025-12-1937.4439.2040.950.00-214321.65%
AMZN260116P001600002023-10-02 10:00AM EDT2026-01-1638.0040.3541.250.00-17421.77%