Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,74+0,12 (+0,07%)
In data: 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C001600002024-04-16 12:03PM EDT2024-04-1923.9023.9524.15+0.06+0.25%1128,53480.86%
AMZN240426C001600002024-04-16 11:11AM EDT2024-04-2624.7823.5525.00+0.48+1.98%541,63254.93%
AMZN240503C001600002024-04-16 11:20AM EDT2024-05-0325.7125.3025.55-2.14-7.68%113759.06%
AMZN240510C001600002024-04-16 10:48AM EDT2024-05-1025.5525.7525.95-0.28-1.08%16554.10%
AMZN240517C001600002024-04-16 12:15PM EDT2024-05-1726.4026.0526.25+0.40+1.54%12811,20050.16%
AMZN240524C001600002024-04-16 11:50AM EDT2024-05-2426.8426.5526.75+0.79+3.03%59449.44%
AMZN240531C001600002024-04-15 10:10AM EDT2024-05-3129.9626.8027.050.00-12947.29%
AMZN240621C001600002024-04-16 10:32AM EDT2024-06-2127.6027.9528.10-0.27-0.97%227165,14544.04%
AMZN240719C001600002024-04-16 11:47AM EDT2024-07-1929.5529.3529.45+0.20+0.68%511,77741.91%
AMZN240816C001600002024-04-16 12:16PM EDT2024-08-1631.5531.3531.60+0.17+0.54%330943.35%
AMZN240920C001600002024-04-15 2:00PM EDT2024-09-2032.7732.9033.15-0.03-0.09%27,90442.22%
AMZN241018C001600002024-04-16 10:32AM EDT2024-10-1833.8234.1034.30-0.42-1.23%434541.59%
AMZN241115C001600002024-04-15 2:16PM EDT2024-11-1536.0036.0536.300.00-915243.04%
AMZN241220C001600002024-04-16 10:21AM EDT2024-12-2037.8537.5537.75+0.24+0.64%23,37942.72%
AMZN250117C001600002024-04-16 12:01PM EDT2025-01-1738.5838.7038.95-0.26-0.67%1411,14142.71%
AMZN250321C001600002024-04-16 11:57AM EDT2025-03-2142.0341.5541.80+0.54+1.30%437043.23%
AMZN250620C001600002024-04-16 10:48AM EDT2025-06-2045.5545.1545.40+0.40+0.89%32,81643.60%
AMZN250919C001600002024-04-16 10:42AM EDT2025-09-1948.1548.4048.80-2.75-5.40%12,76344.07%
AMZN251219C001600002024-04-16 11:47AM EDT2025-12-1952.1251.8052.15+0.27+0.52%102,71144.72%
AMZN260116C001600002024-04-16 12:09PM EDT2026-01-1652.7852.6052.95+0.31+0.59%33,99144.68%
AMZN260618C001600002024-04-16 12:11PM EDT2026-06-1857.6957.4557.80-2.47-4.11%83,10945.32%
AMZN261218C001600002024-04-16 11:37AM EDT2026-12-1862.0061.2562.65+0.29+0.47%263245.55%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P001600002024-04-16 11:40AM EDT2024-04-190.030.030.04-0.03-50.00%17417,26857.03%
AMZN240426P001600002024-04-16 12:07PM EDT2024-04-260.250.240.27-0.05-16.67%1795,30647.41%
AMZN240503P001600002024-04-16 12:05PM EDT2024-05-030.980.960.99-0.05-4.85%922,22850.07%
AMZN240510P001600002024-04-16 12:08PM EDT2024-05-101.181.171.21-0.05-4.07%9543145.22%
AMZN240517P001600002024-04-16 12:02PM EDT2024-05-171.391.381.41-0.05-3.47%10018,22941.86%
AMZN240524P001600002024-04-16 11:17AM EDT2024-05-241.571.601.66-0.11-6.55%2515539.94%
AMZN240531P001600002024-04-15 3:02PM EDT2024-05-311.781.791.83-0.05-2.73%87237.99%
AMZN240621P001600002024-04-16 11:17AM EDT2024-06-212.352.382.44-0.13-5.24%54022,43434.83%
AMZN240719P001600002024-04-16 11:54AM EDT2024-07-193.043.103.15-0.09-2.88%1063,40732.26%
AMZN240816P001600002024-04-16 12:01PM EDT2024-08-164.604.504.55+0.05+1.10%132,83733.14%
AMZN240920P001600002024-04-16 12:23PM EDT2024-09-205.255.205.250.00-605,64731.24%
AMZN241018P001600002024-04-16 9:51AM EDT2024-10-185.995.805.90+0.04+0.67%22,73230.45%
AMZN241115P001600002024-04-15 1:36PM EDT2024-11-157.207.157.300.00-1990331.62%
AMZN241220P001600002024-04-16 9:41AM EDT2024-12-208.177.908.00+0.95+13.16%106,51030.77%
AMZN250117P001600002024-04-16 11:42AM EDT2025-01-178.478.458.60-0.02-0.24%805,25730.34%
AMZN250321P001600002024-04-16 12:12PM EDT2025-03-2110.0910.0510.20-0.06-0.59%712,32130.16%
AMZN250620P001600002024-04-16 10:57AM EDT2025-06-2011.9111.8512.05+1.24+11.62%131,97529.58%
AMZN250919P001600002024-04-16 9:30AM EDT2025-09-1913.6813.5013.70+0.88+6.88%15037129.11%
AMZN251219P001600002024-04-15 12:25PM EDT2025-12-1914.4815.1515.350.00-563928.90%
AMZN260116P001600002024-04-15 1:20PM EDT2026-01-1615.1515.4515.650.00-12,70528.63%
AMZN260618P001600002024-04-16 10:25AM EDT2026-06-1817.6317.6018.00+0.39+2.26%237728.25%
AMZN261218P001600002024-04-12 3:50PM EDT2026-12-1819.2519.1519.800.00-1069327.20%