Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,70+1,07 (+0,58%)
Alla chiusura: 04:00PM EDT
184,96 +0,26 (+0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524C001800002024-05-17 3:58PM EDT2024-05-245.255.505.650.00-9354,54328.59%
AMZN240531C001800002024-05-17 3:53PM EDT2024-05-316.206.206.35+0.50+8.77%2282,26125.57%
AMZN240607C001800002024-05-17 3:59PM EDT2024-06-077.006.957.15+0.35+5.26%3891,59725.88%
AMZN240614C001800002024-05-17 3:09PM EDT2024-06-147.757.707.90+0.15+1.97%6035326.37%
AMZN240621C001800002024-05-17 3:57PM EDT2024-06-218.158.308.45+0.20+2.52%57434,11826.12%
AMZN240628C001800002024-05-17 1:59PM EDT2024-06-288.708.909.10+0.10+1.16%12629826.59%
AMZN240719C001800002024-05-17 3:59PM EDT2024-07-1910.5010.6010.75+0.30+2.94%43317,08227.31%
AMZN240816C001800002024-05-17 3:17PM EDT2024-08-1614.2514.4014.55+0.09+0.64%1357,87733.41%
AMZN240920C001800002024-05-17 3:25PM EDT2024-09-2016.2216.4016.55-0.08-0.49%8410,21633.11%
AMZN241018C001800002024-05-17 2:44PM EDT2024-10-1817.7517.9018.10+0.16+0.91%691,09633.26%
AMZN241115C001800002024-05-17 9:36AM EDT2024-11-1520.4420.5020.70-0.06-0.29%193535.72%
AMZN241220C001800002024-05-17 3:54PM EDT2024-12-2021.9122.0522.30-0.14-0.63%135,21235.59%
AMZN250117C001800002024-05-17 3:24PM EDT2025-01-1723.2723.4023.60+0.27+1.17%53425,57335.71%
AMZN250321C001800002024-05-17 2:54PM EDT2025-03-2126.7026.9027.15-0.12-0.45%122,94837.24%
AMZN250620C001800002024-05-17 3:47PM EDT2025-06-2031.1031.2031.45+0.25+0.81%913,94938.48%
AMZN250919C001800002024-05-17 1:29PM EDT2025-09-1934.9735.0035.30-1.83-4.97%641239.40%
AMZN251219C001800002024-05-17 1:21PM EDT2025-12-1938.6538.6038.90-0.75-1.90%13,23340.22%
AMZN260116C001800002024-05-17 11:58AM EDT2026-01-1639.3439.5039.85+0.34+0.87%127,53040.33%
AMZN260618C001800002024-05-17 11:56AM EDT2026-06-1844.8744.8545.35-1.13-2.46%12,60041.50%
AMZN261218C001800002024-05-17 3:31PM EDT2026-12-1850.2250.0551.25-0.76-1.49%151,90342.57%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240524P001800002024-05-17 3:59PM EDT2024-05-240.650.600.64-0.54-45.38%6,5729,02924.15%
AMZN240531P001800002024-05-17 3:59PM EDT2024-05-311.221.141.21-0.57-31.84%1,2582,50021.79%
AMZN240607P001800002024-05-17 3:59PM EDT2024-06-071.781.731.82-0.61-25.52%1,5912,69621.77%
AMZN240614P001800002024-05-17 3:51PM EDT2024-06-142.472.292.42-0.33-11.79%4071,63722.12%
AMZN240621P001800002024-05-17 3:57PM EDT2024-06-212.822.682.74-0.55-16.32%54621,33621.28%
AMZN240628P001800002024-05-17 2:04PM EDT2024-06-283.153.053.20-0.55-14.86%4428621.41%
AMZN240719P001800002024-05-17 3:58PM EDT2024-07-194.364.154.30-0.52-10.66%78912,05021.28%
AMZN240816P001800002024-05-17 2:37PM EDT2024-08-167.507.257.35-0.50-6.25%1837,05226.37%
AMZN240920P001800002024-05-17 3:45PM EDT2024-09-208.568.408.55-0.49-5.41%25014,38825.25%
AMZN241018P001800002024-05-17 1:31PM EDT2024-10-189.359.209.40-0.55-5.56%6499924.66%
AMZN241115P001800002024-05-17 3:25PM EDT2024-11-1511.2711.0511.20-0.13-1.14%4859026.24%
AMZN241220P001800002024-05-17 10:45AM EDT2024-12-2012.0311.8512.05+0.03+0.25%232,11125.56%
AMZN250117P001800002024-05-17 2:24PM EDT2025-01-1712.8912.5012.75-0.29-2.20%1418,25125.24%
AMZN250321P001800002024-05-17 3:05PM EDT2025-03-2114.8514.6014.85-0.10-0.67%1539,29325.70%
AMZN250620P001800002024-05-17 3:10PM EDT2025-06-2017.1916.9017.25-0.01-0.06%81,89125.78%
AMZN250919P001800002024-05-17 1:52PM EDT2025-09-1919.0018.9519.30-0.19-0.99%220825.73%
AMZN251219P001800002024-05-17 2:28PM EDT2025-12-1921.1720.8021.20+0.32+1.53%129825.73%
AMZN260116P001800002024-05-17 11:19AM EDT2026-01-1621.5021.1021.60+0.31+1.46%125,87125.56%
AMZN260618P001800002024-05-17 1:55PM EDT2026-06-1823.9323.8524.30-0.36-1.48%51,82225.47%
AMZN261218P001800002024-05-17 2:01PM EDT2026-12-1826.5026.1527.10-0.19-0.71%2017825.32%