Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
126,49+1,77 (+1,42%)
Al 01:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C001700002023-10-04 10:28AM EDT2023-10-060.010.000.010.00-8432106.25%
AMZN231013C001700002023-09-26 1:35PM EDT2023-10-130.010.000.010.00-112759.38%
AMZN231020C001700002023-10-04 12:15PM EDT2023-10-200.010.000.010.00-16,12448.44%
AMZN231027C001700002023-10-04 9:30AM EDT2023-10-270.020.010.03-0.01-33.33%135945.31%
AMZN231103C001700002023-10-03 9:35AM EDT2023-11-030.110.070.090.00-1545.70%
AMZN231117C001700002023-10-04 12:19PM EDT2023-11-170.150.150.170.00-504,68241.60%
AMZN231215C001700002023-10-04 11:33AM EDT2023-12-150.340.320.34+0.02+6.25%5715,91936.67%
AMZN240119C001700002023-10-04 11:56AM EDT2024-01-190.620.610.62+0.01+1.64%1124,52333.89%
AMZN240216C001700002023-10-04 9:37AM EDT2024-02-161.331.261.28+0.13+10.83%12,45635.67%
AMZN240315C001700002023-10-04 1:05PM EDT2024-03-151.661.671.69+0.08+5.06%1821,92834.96%
AMZN240419C001700002023-10-03 10:30AM EDT2024-04-192.282.242.280.00-293534.60%
AMZN240621C001700002023-10-04 1:07PM EDT2024-06-213.803.753.85+0.30+8.57%574,23735.76%
AMZN240920C001700002023-10-04 11:15AM EDT2024-09-205.905.906.00+0.30+5.36%11,59136.47%
AMZN250117C001700002023-10-04 12:39PM EDT2025-01-178.658.708.850.00-88,96037.35%
AMZN250620C001700002023-10-04 10:05AM EDT2025-06-2012.3312.4512.65+0.48+4.05%111,20838.67%
AMZN251219C001700002023-10-03 3:35PM EDT2025-12-1915.6016.4016.750.00-42,51539.70%
AMZN260116C001700002023-10-04 10:34AM EDT2026-01-1617.2416.9517.25+0.99+6.09%214939.69%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P001700002023-09-22 1:49PM EDT2023-10-0640.8043.0543.350.00--00.00%
AMZN231020P001700002023-09-27 3:15PM EDT2023-10-2043.6542.8043.350.00-120.00%
AMZN231117P001700002023-10-02 1:11PM EDT2023-11-1741.5042.9543.350.00-440.00%
AMZN231215P001700002023-10-04 11:12AM EDT2023-12-1543.6042.7543.40-0.59-1.34%100.00%
AMZN240119P001700002023-10-03 3:28PM EDT2024-01-1945.7042.5543.850.00-2,50052230.23%
AMZN240216P001700002023-09-22 3:52PM EDT2024-02-1641.0042.7543.750.00-1025.39%
AMZN240315P001700002023-09-27 2:36PM EDT2024-03-1544.4142.6044.000.00-2407226.29%
AMZN240419P001700002023-09-19 10:07AM EDT2024-04-1934.0542.1543.800.00-1010021.70%
AMZN240621P001700002023-09-29 2:02PM EDT2024-06-2143.4043.2043.900.00-91,98319.96%
AMZN240920P001700002023-09-14 9:46AM EDT2024-09-2030.3542.8544.450.00-110520.62%
AMZN250117P001700002023-09-26 10:59AM EDT2025-01-1744.2544.5044.800.00-679919.27%
AMZN250620P001700002023-10-02 10:19AM EDT2025-06-2044.0545.0545.850.00-614319.73%
AMZN251219P001700002023-09-26 2:11PM EDT2025-12-1946.6046.4547.850.00-817821.33%
AMZN260116P001700002023-09-22 1:21PM EDT2026-01-1644.1046.4547.600.00--120.52%