Italia markets close in 3 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,22-2,06 (-1,14%)
Alla chiusura: 04:00PM EDT
179,00 -0,22 (-0,12%)
Preborsa: 08:22AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C001950002024-04-18 3:50PM EDT2024-04-190.010.000.000.00-2,08424,98750.00%
AMZN240426C001950002024-04-18 3:57PM EDT2024-04-260.160.000.000.00-2,0189,15512.50%
AMZN240503C001950002024-04-18 3:56PM EDT2024-05-032.000.000.000.00-2,6504,30412.50%
AMZN240510C001950002024-04-18 3:53PM EDT2024-05-102.430.000.000.00-2482,6376.25%
AMZN240517C001950002024-04-18 3:59PM EDT2024-05-172.800.000.000.00-2,85624,9636.25%
AMZN240524C001950002024-04-18 3:43PM EDT2024-05-243.280.000.000.00-613856.25%
AMZN240531C001950002024-04-18 2:01PM EDT2024-05-313.500.000.000.00-329526.25%
AMZN240621C001950002024-04-18 3:57PM EDT2024-06-214.650.000.000.00-35112,2696.25%
AMZN240719C001950002024-04-18 3:52PM EDT2024-07-196.200.000.000.00-1377,8353.13%
AMZN240816C001950002024-04-18 3:35PM EDT2024-08-168.600.000.000.00-152,9813.13%
AMZN240920C001950002024-04-18 2:49PM EDT2024-09-2010.020.000.000.00-623,3423.13%
AMZN241018C001950002024-04-18 3:13PM EDT2024-10-1811.400.000.000.00-484253.13%
AMZN241115C001950002024-04-17 12:46PM EDT2024-11-1514.200.000.000.00-83353.13%
AMZN241220C001950002024-04-18 11:30AM EDT2024-12-2016.350.000.000.00-36523.13%
AMZN250117C001950002024-04-18 1:43PM EDT2025-01-1716.070.000.000.00-679,7841.56%
AMZN250321C001950002024-04-18 3:41PM EDT2025-03-2119.480.000.000.00-144761.56%
AMZN250620C001950002024-04-18 2:32PM EDT2025-06-2023.250.000.000.00-51,2301.56%
AMZN250919C001950002024-04-15 9:33AM EDT2025-09-1931.390.000.000.00-21701.56%
AMZN251219C001950002024-04-17 12:43PM EDT2025-12-1931.390.000.000.00-18671.56%
AMZN260116C001950002024-04-18 3:46PM EDT2026-01-1631.410.000.000.00-17021.56%
AMZN260618C001950002024-04-18 3:23PM EDT2026-06-1836.600.000.000.00-15911.56%
AMZN261218C001950002024-04-18 2:52PM EDT2026-12-1841.230.000.000.00-572631.56%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P001950002024-04-17 1:53PM EDT2024-04-1913.500.000.000.00-3020.00%
AMZN240426P001950002024-04-18 11:55AM EDT2024-04-2613.050.000.000.00-261900.00%
AMZN240503P001950002024-04-18 1:45PM EDT2024-05-0317.350.000.000.00-141350.00%
AMZN240510P001950002024-04-18 12:20PM EDT2024-05-1015.810.000.000.00-12060.00%
AMZN240517P001950002024-04-18 3:10PM EDT2024-05-1717.770.000.000.00-371,6830.00%
AMZN240524P001950002024-04-17 12:06PM EDT2024-05-2416.710.000.000.00-111880.00%
AMZN240531P001950002024-04-18 1:17PM EDT2024-05-3117.950.000.000.00-38340.00%
AMZN240621P001950002024-04-18 3:59PM EDT2024-06-2119.000.000.000.00-141,4270.00%
AMZN240719P001950002024-04-18 2:05PM EDT2024-07-1920.000.000.000.00-25930.00%
AMZN240816P001950002024-04-18 2:13PM EDT2024-08-1621.600.000.000.00-32090.00%
AMZN240920P001950002024-04-18 12:06PM EDT2024-09-2020.630.000.000.00-23160.00%
AMZN241018P001950002024-04-18 3:14PM EDT2024-10-1822.650.000.000.00-352470.00%
AMZN241115P001950002024-04-18 11:15AM EDT2024-11-1522.400.000.000.00-12240.00%
AMZN241220P001950002024-04-18 11:06AM EDT2024-12-2023.180.000.000.00-31360.00%
AMZN250117P001950002024-04-18 1:18PM EDT2025-01-1725.000.000.000.00-121,3640.00%
AMZN250321P001950002024-04-18 3:22PM EDT2025-03-2126.910.000.000.00-302390.00%
AMZN250620P001950002024-04-17 1:07PM EDT2025-06-2028.440.000.000.00-1123490.00%
AMZN250919P001950002024-01-17 12:04PM EDT2025-09-1946.6034.8035.500.00-24330.40%
AMZN251219P001950002024-04-16 9:45AM EDT2025-12-1930.850.000.000.00-441850.00%
AMZN260116P001950002024-04-12 2:27PM EDT2026-01-1629.840.000.000.00-437680.00%
AMZN260618P001950002024-04-16 9:37AM EDT2026-06-1833.600.000.000.00-160.00%
AMZN261218P001950002024-04-15 3:59PM EDT2026-12-1834.450.000.000.00-1120.00%