Italia Markets close in 5 hrs 37 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,13-2,92 (-1,54%)
Alla chiusura: 04:00PM EDT
187,06 +0,93 (+0,50%)
Preborsa: 05:52AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C001700002024-04-12 3:50PM EDT2024-04-1916.280.000.000.00-59400.00%
AMZN240426C001700002024-04-12 3:59PM EDT2024-04-2617.260.000.000.00-5400.00%
AMZN240503C001700002024-04-12 2:42PM EDT2024-05-0318.550.000.000.00-8200.00%
AMZN240510C001700002024-04-12 2:12PM EDT2024-05-1019.000.000.000.00-2100.00%
AMZN240517C001700002024-04-12 3:58PM EDT2024-05-1719.700.000.000.00-35400.00%
AMZN240524C001700002024-04-12 1:59PM EDT2024-05-2420.000.000.000.00-100.00%
AMZN240621C001700002024-04-12 3:58PM EDT2024-06-2122.000.000.000.00-20300.00%
AMZN240719C001700002024-04-12 3:25PM EDT2024-07-1923.000.000.000.00-6700.00%
AMZN240816C001700002024-04-12 2:16PM EDT2024-08-1625.700.000.000.00-400.00%
AMZN240920C001700002024-04-12 3:17PM EDT2024-09-2026.850.000.000.00-10700.00%
AMZN241018C001700002024-04-12 2:26PM EDT2024-10-1828.450.000.000.00-400.00%
AMZN241115C001700002024-04-12 12:38PM EDT2024-11-1530.630.000.000.00-2200.00%
AMZN241220C001700002024-04-12 12:10PM EDT2024-12-2033.000.000.000.00-700.00%
AMZN250117C001700002024-04-12 3:49PM EDT2025-01-1733.470.000.000.00-7600.00%
AMZN250321C001700002024-04-12 3:09PM EDT2025-03-2136.200.000.000.00-1400.00%
AMZN250620C001700002024-04-12 11:26AM EDT2025-06-2041.450.000.000.00-1600.00%
AMZN250919C001700002024-04-12 10:36AM EDT2025-09-1944.550.000.000.00-100.00%
AMZN251219C001700002024-04-12 3:45PM EDT2025-12-1947.300.000.000.00-1000.00%
AMZN260116C001700002024-04-12 3:40PM EDT2026-01-1647.950.000.000.00-7200.00%
AMZN260618C001700002024-04-12 12:38PM EDT2026-06-1853.250.000.000.00-1100.00%
AMZN261218C001700002024-04-12 2:55PM EDT2026-12-1858.000.000.000.00-3000.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P001700002024-04-12 3:59PM EDT2024-04-190.140.000.000.00-2,472012.50%
AMZN240426P001700002024-04-12 3:59PM EDT2024-04-260.660.000.000.00-1,227012.50%
AMZN240503P001700002024-04-12 3:57PM EDT2024-05-032.130.000.000.00-34306.25%
AMZN240510P001700002024-04-12 3:53PM EDT2024-05-102.510.000.000.00-23306.25%
AMZN240517P001700002024-04-12 3:59PM EDT2024-05-172.710.000.000.00-1,08206.25%
AMZN240524P001700002024-04-12 3:59PM EDT2024-05-243.050.000.000.00-9006.25%
AMZN240531P001700002024-04-12 3:57PM EDT2024-05-313.350.000.000.00-2406.25%
AMZN240621P001700002024-04-12 3:00PM EDT2024-06-214.250.000.000.00-31306.25%
AMZN240719P001700002024-04-12 3:40PM EDT2024-07-195.070.000.000.00-5803.13%
AMZN240816P001700002024-04-12 3:38PM EDT2024-08-166.760.000.000.00-10403.13%
AMZN240920P001700002024-04-12 3:49PM EDT2024-09-207.550.000.000.00-81403.13%
AMZN241018P001700002024-04-12 2:59PM EDT2024-10-188.400.000.000.00-5803.13%
AMZN241115P001700002024-04-12 3:46PM EDT2024-11-159.650.000.000.00-403.13%
AMZN241220P001700002024-04-12 1:09PM EDT2024-12-2010.550.000.000.00-2103.13%
AMZN250117P001700002024-04-12 3:25PM EDT2025-01-1711.150.000.000.00-24803.13%
AMZN250321P001700002024-04-12 3:00PM EDT2025-03-2112.900.000.000.00-9501.56%
AMZN250620P001700002024-04-12 12:27PM EDT2025-06-2014.600.000.000.00-1801.56%
AMZN250919P001700002024-04-12 10:55AM EDT2025-09-1916.260.000.000.00-101.56%
AMZN251219P001700002024-04-11 2:05PM EDT2025-12-1917.020.000.000.00-501.56%
AMZN260116P001700002024-04-11 3:43PM EDT2026-01-1617.170.000.000.00-3301.56%
AMZN260618P001700002024-04-12 3:38PM EDT2026-06-1821.100.000.000.00-35401.56%
AMZN261218P001700002024-04-11 3:59PM EDT2026-12-1821.600.000.000.00-301.56%