Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,38+0,55 (+0,31%)
Alla chiusura: 04:00PM EDT
179,82 -0,56 (-0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240405C002100002024-03-28 3:46PM EDT2024-04-050.010.000.010.00-481,19037.50%
AMZN240412C002100002024-03-28 1:56PM EDT2024-04-120.020.010.02+0.01+100.00%1522429.30%
AMZN240419C002100002024-03-28 1:56PM EDT2024-04-190.030.030.050.00-1183,40727.15%
AMZN240426C002100002024-03-28 3:46PM EDT2024-04-260.530.490.53-0.01-1.85%9035935.28%
AMZN240503C002100002024-03-28 3:28PM EDT2024-05-030.980.691.02+0.09+10.11%6116837.09%
AMZN240517C002100002024-03-28 3:45PM EDT2024-05-171.401.321.37+0.02+1.45%1906,90134.14%
AMZN240621C002100002024-03-28 2:49PM EDT2024-06-212.412.292.37+0.07+2.99%1,5092,71931.10%
AMZN240719C002100002024-03-28 2:46PM EDT2024-07-193.153.103.25-0.01-0.32%713,23830.20%
AMZN240816C002100002024-03-28 3:50PM EDT2024-08-165.054.905.00+0.40+8.60%373,15632.17%
AMZN240920C002100002024-03-28 3:57PM EDT2024-09-206.206.056.25+0.41+7.08%1279,62031.82%
AMZN241018C002100002024-03-28 3:04PM EDT2024-10-187.207.057.20+0.46+6.82%1232731.61%
AMZN241115C002100002024-03-28 3:13PM EDT2024-11-159.239.009.25+0.38+4.29%150333.65%
AMZN241220C002100002024-03-28 9:32AM EDT2024-12-2010.0510.2010.40+0.35+3.61%154333.40%
AMZN250117C002100002024-03-28 2:10PM EDT2025-01-1711.1411.1511.30+0.34+3.15%6912,80733.26%
AMZN250321C002100002024-03-28 12:40PM EDT2025-03-2114.0214.0014.25+0.37+2.71%5236534.54%
AMZN250620C002100002024-03-28 3:03PM EDT2025-06-2018.0817.6518.00+0.66+3.79%173,17735.67%
AMZN250919C002100002024-03-28 12:56PM EDT2025-09-1921.2521.0521.50+0.48+2.31%343336.57%
AMZN251219C002100002024-03-28 2:17PM EDT2025-12-1924.7024.4524.85+0.78+3.26%194637.38%
AMZN260116C002100002024-03-28 1:19PM EDT2026-01-1625.6425.2525.75+0.81+3.26%681437.51%
AMZN260618C002100002024-03-28 2:20PM EDT2026-06-1830.3030.2030.95+0.20+0.66%149238.64%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240405P002100002024-03-15 3:00PM EDT2024-04-0534.9529.5030.000.00-30051.66%
AMZN240412P002100002024-03-28 12:08PM EDT2024-04-1229.8329.4529.70-1.22-3.93%2035.16%
AMZN240419P002100002024-03-27 2:41PM EDT2024-04-1931.2229.5030.000.00-1037.74%
AMZN240517P002100002024-03-28 10:20AM EDT2024-05-1729.4029.8530.25-1.90-6.07%54327.95%
AMZN240621P002100002024-03-20 3:52PM EDT2024-06-2132.4530.1530.700.00-31724.54%
AMZN240719P002100002024-03-27 3:09PM EDT2024-07-1932.0529.6531.450.00-150224.81%
AMZN240816P002100002024-02-28 3:37PM EDT2024-08-1637.5931.3531.700.00--123.15%
AMZN240920P002100002024-02-21 2:01PM EDT2024-09-2042.7032.6533.750.00-1926.60%
AMZN241018P002100002024-02-22 4:47PM EDT2024-10-1837.4532.6034.650.00-303226.84%
AMZN241115P002100002024-03-14 2:15PM EDT2024-11-1534.4732.6533.900.00-2323.52%
AMZN241220P002100002024-02-22 3:56PM EDT2024-12-2038.7534.0035.950.00-6926.01%
AMZN250117P002100002024-03-25 3:33PM EDT2025-01-1734.7533.8534.500.00-116522.04%
AMZN250321P002100002024-03-22 9:52AM EDT2025-03-2137.9735.1035.950.00-1722.47%
AMZN250620P002100002024-03-28 1:43PM EDT2025-06-2037.2936.6037.75-3.91-9.49%11822.66%
AMZN250919P002100002024-03-28 9:31AM EDT2025-09-1939.3038.4039.25-3.41-7.98%8267622.56%
AMZN251219P002100002024-03-19 12:44PM EDT2025-12-1942.7939.8540.650.00-2722.47%
AMZN260116P002100002024-03-28 11:02AM EDT2026-01-1640.3540.3540.85-1.50-3.58%22922.21%
AMZN260618P002100002024-03-19 11:07AM EDT2026-06-1845.1042.2543.350.00-21822.47%