Italia markets close in 3 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,32-0,30 (-0,16%)
Alla chiusura: 04:00PM EDT
184,40 +1,08 (+0,59%)
Preborsa: 08:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C002000002024-04-16 3:56PM EDT2024-04-190.010.000.000.00-1,37122,20325.00%
AMZN240426C002000002024-04-16 3:59PM EDT2024-04-260.310.000.000.00-4,4938,70412.50%
AMZN240503C002000002024-04-16 3:59PM EDT2024-05-031.960.000.000.00-1,5076,37512.50%
AMZN240510C002000002024-04-16 3:59PM EDT2024-05-102.320.000.000.00-1942,2186.25%
AMZN240517C002000002024-04-16 3:56PM EDT2024-05-172.750.000.000.00-1,46736,9536.25%
AMZN240524C002000002024-04-16 3:54PM EDT2024-05-243.240.000.000.00-1152,0946.25%
AMZN240531C002000002024-04-16 3:58PM EDT2024-05-313.450.000.000.00-3902,3156.25%
AMZN240621C002000002024-04-16 3:59PM EDT2024-06-214.610.000.000.00-69837,9056.25%
AMZN240719C002000002024-04-16 3:59PM EDT2024-07-196.000.000.000.00-88722,4813.13%
AMZN240816C002000002024-04-16 3:27PM EDT2024-08-168.900.000.000.00-393,0103.13%
AMZN240920C002000002024-04-16 3:47PM EDT2024-09-2010.250.000.000.00-5379,8553.13%
AMZN241018C002000002024-04-16 2:44PM EDT2024-10-1811.540.000.000.00-178673.13%
AMZN241115C002000002024-04-16 1:49PM EDT2024-11-1513.700.000.000.00-241,3943.13%
AMZN241220C002000002024-04-16 3:46PM EDT2024-12-2015.340.000.000.00-362,2043.13%
AMZN250117C002000002024-04-16 3:59PM EDT2025-01-1716.230.000.000.00-35723,8813.13%
AMZN250321C002000002024-04-16 2:45PM EDT2025-03-2119.760.000.000.00-329,4641.56%
AMZN250620C002000002024-04-16 2:39PM EDT2025-06-2023.740.000.000.00-105,9401.56%
AMZN250919C002000002024-04-15 9:35AM EDT2025-09-1928.800.000.000.00-34441.56%
AMZN251219C002000002024-04-16 2:52PM EDT2025-12-1931.300.000.000.00-112,3621.56%
AMZN260116C002000002024-04-16 3:19PM EDT2026-01-1632.100.000.000.00-513,5371.56%
AMZN260618C002000002024-04-16 3:00PM EDT2026-06-1837.720.000.000.00-472,0421.56%
AMZN261218C002000002024-04-16 3:39PM EDT2026-12-1842.520.000.000.00-166311.56%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P002000002024-04-16 1:31PM EDT2024-04-1916.600.000.000.00-1070.00%
AMZN240426P002000002024-04-16 2:51PM EDT2024-04-2616.100.000.000.00-611760.00%
AMZN240503P002000002024-04-16 9:48AM EDT2024-05-0318.630.000.000.00-4120.00%
AMZN240510P002000002024-04-12 3:58PM EDT2024-05-1016.460.000.000.00-1491490.00%
AMZN240517P002000002024-04-16 3:34PM EDT2024-05-1718.400.000.000.00-135270.00%
AMZN240524P002000002024-04-16 10:16AM EDT2024-05-2418.190.000.000.00-580.00%
AMZN240621P002000002024-04-16 2:29PM EDT2024-06-2119.930.000.000.00-509890.00%
AMZN240719P002000002024-04-15 3:38PM EDT2024-07-1920.350.000.000.00-2296660.00%
AMZN240816P002000002024-04-15 10:22AM EDT2024-08-1619.750.000.000.00-1180.00%
AMZN240920P002000002024-04-16 12:57PM EDT2024-09-2022.730.000.000.00-414030.00%
AMZN241018P002000002024-04-15 10:16AM EDT2024-10-1820.750.000.000.00-11710.00%
AMZN241115P002000002024-04-12 3:38PM EDT2024-11-1523.800.000.000.00-2250.00%
AMZN241220P002000002024-04-16 2:22PM EDT2024-12-2025.650.000.000.00-241970.00%
AMZN250117P002000002024-04-16 12:03PM EDT2025-01-1725.860.000.000.00-423,7730.00%
AMZN250321P002000002024-04-05 10:26AM EDT2025-03-2126.800.000.000.00-3410.00%
AMZN250620P002000002024-04-12 9:31AM EDT2025-06-2027.300.000.000.00-1970.00%
AMZN250919P002000002024-04-16 10:12AM EDT2025-09-1931.150.000.000.00-25370.00%
AMZN251219P002000002024-04-16 9:46AM EDT2025-12-1933.650.000.000.00-881300.00%
AMZN260116P002000002024-04-16 11:12AM EDT2026-01-1633.050.000.000.00-886730.00%
AMZN260618P002000002024-04-16 12:13PM EDT2026-06-1835.500.000.000.00-32080.00%
AMZN261218P002000002024-04-15 11:53AM EDT2026-12-1836.090.000.000.00-450.00%