Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,43-3,84 (-2,93%)
Al 01:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929C001800002023-09-20 11:08AM EDT2023-09-290.010.000.010.00-1438106.25%
AMZN231006C001800002023-09-18 3:26PM EDT2023-10-060.010.000.010.00-226565.63%
AMZN231013C001800002023-09-19 10:02AM EDT2023-10-130.010.000.010.00-61250.00%
AMZN231020C001800002023-09-25 2:07PM EDT2023-10-200.010.010.02-0.01-50.00%1016,51148.83%
AMZN231027C001800002023-09-22 9:45AM EDT2023-10-270.030.000.050.00-12847.66%
AMZN231103C001800002023-09-26 11:06AM EDT2023-11-030.060.040.09-0.04-40.00%12246.48%
AMZN231117C001800002023-09-26 11:26AM EDT2023-11-170.090.100.11-0.04-30.77%273,26640.92%
AMZN231215C001800002023-09-26 11:35AM EDT2023-12-150.220.200.21-0.05-18.52%145,73536.33%
AMZN240119C001800002023-09-26 10:26AM EDT2024-01-190.390.380.40-0.12-23.53%1624,22333.84%
AMZN240216C001800002023-09-26 11:12AM EDT2024-02-160.820.820.85-0.22-21.15%33035.23%
AMZN240315C001800002023-09-26 11:18AM EDT2024-03-151.121.121.15-0.29-20.57%163,00134.50%
AMZN240419C001800002023-09-22 2:10PM EDT2024-04-191.641.531.560.00-1636133.89%
AMZN240621C001800002023-09-26 10:52AM EDT2024-06-212.652.692.75-0.50-15.87%18612,80934.71%
AMZN240920C001800002023-09-26 12:12PM EDT2024-09-204.434.404.50-0.72-13.98%114,08935.23%
AMZN250117C001800002023-09-26 11:50AM EDT2025-01-176.856.806.95-0.91-11.73%118,51335.99%
AMZN250620C001800002023-09-26 10:46AM EDT2025-06-2010.2510.1010.35-1.50-12.77%4041337.19%
AMZN251219C001800002023-09-26 10:56AM EDT2025-12-1913.8013.8514.10-0.85-5.80%281,88038.10%
AMZN260116C001800002023-09-26 12:04PM EDT2026-01-1614.2514.2514.55-0.87-5.75%27338.07%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231020P001800002023-09-25 3:56PM EDT2023-10-2048.8052.2552.450.00-650.00%
AMZN231027P001800002023-09-22 11:15AM EDT2023-10-2748.5051.9052.650.00--050.59%
AMZN231117P001800002023-08-30 11:03AM EDT2023-11-1745.1551.7052.600.00-2035.16%
AMZN231215P001800002023-09-22 10:03AM EDT2023-12-1548.7552.3052.900.00-1039.21%
AMZN240119P001800002023-09-14 1:38PM EDT2024-01-1934.6451.9052.950.00-2133.62%
AMZN240216P001800002023-08-14 12:26PM EDT2024-02-1641.1534.8535.950.00-200.00%
AMZN240315P001800002023-09-26 10:01AM EDT2024-03-1552.0051.6553.05+1.00+1.96%1128.83%
AMZN240419P001800002023-08-17 3:01PM EDT2024-04-1945.8039.4540.200.00-2500.00%
AMZN240621P001800002023-09-18 12:58PM EDT2024-06-2141.1251.5553.400.00-1025.68%
AMZN240920P001800002023-09-22 12:56PM EDT2024-09-2049.1051.0053.900.00-81,34324.73%
AMZN250117P001800002023-09-25 11:22AM EDT2025-01-1749.7551.7553.000.00-299917.02%
AMZN250620P001800002023-08-02 11:31AM EDT2025-06-2053.1044.7546.000.00-210.00%
AMZN251219P001800002023-09-21 2:52PM EDT2025-12-1951.9553.6054.550.00-102718.27%
AMZN260116P001800002023-09-22 9:52AM EDT2026-01-1651.2053.6554.250.00-334217.21%