Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,54+2,31 (+1,30%)
Alla chiusura: 04:00PM EDT
179,57 +0,03 (+0,02%)
Dopo ore: 04:56PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426C002100002024-04-23 2:44PM EDT2024-04-260.010.000.010.00-1082,91951.56%
AMZN240503C002100002024-04-23 3:57PM EDT2024-05-030.210.200.21+0.02+10.53%6485,15748.93%
AMZN240510C002100002024-04-23 3:49PM EDT2024-05-100.400.370.41+0.08+25.00%12384643.41%
AMZN240517C002100002024-04-23 3:54PM EDT2024-05-170.550.490.55+0.08+17.02%2,06712,72539.23%
AMZN240524C002100002024-04-23 2:09PM EDT2024-05-240.730.690.81+0.10+15.87%711,21037.96%
AMZN240531C002100002024-04-23 3:38PM EDT2024-05-310.900.400.92+0.15+20.00%53922135.50%
AMZN240621C002100002024-04-23 3:50PM EDT2024-06-211.481.411.50+0.16+12.12%4,7736,96032.73%
AMZN240719C002100002024-04-23 3:48PM EDT2024-07-192.342.042.34+0.27+13.04%5855,42731.07%
AMZN240816C002100002024-04-23 3:58PM EDT2024-08-163.993.904.10+0.30+8.13%2,2637,70633.26%
AMZN240920C002100002024-04-23 3:55PM EDT2024-09-205.305.155.30+0.45+9.28%3349,55432.47%
AMZN241018C002100002024-04-23 3:36PM EDT2024-10-186.256.006.30+0.45+7.76%2767932.23%
AMZN241115C002100002024-04-22 12:42PM EDT2024-11-157.228.008.350.00-479234.33%
AMZN241220C002100002024-04-23 3:13PM EDT2024-12-209.509.159.60+1.25+15.15%5572234.13%
AMZN250117C002100002024-04-23 2:44PM EDT2025-01-1710.5010.1510.50+0.65+6.60%52113,50833.89%
AMZN250321C002100002024-04-23 1:40PM EDT2025-03-2112.9512.7013.75+1.10+9.28%949735.55%
AMZN250620C002100002024-04-23 11:01AM EDT2025-06-2016.4515.9517.30+0.25+1.54%483,13336.25%
AMZN250919C002100002024-04-22 12:48PM EDT2025-09-1919.1019.4021.650.00-144238.07%
AMZN251219C002100002024-04-23 1:40PM EDT2025-12-1923.4022.8024.95+1.75+8.08%1495838.68%
AMZN260116C002100002024-04-23 3:00PM EDT2026-01-1624.8523.5526.95+0.95+3.97%11492439.94%
AMZN260618C002100002024-04-23 2:17PM EDT2026-06-1829.7728.7031.30+1.66+5.91%447339.98%
AMZN261218C002100002024-04-23 1:27PM EDT2026-12-1834.6533.2035.60+0.78+2.30%22739.70%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426P002100002024-04-23 3:27PM EDT2024-04-2630.4030.0032.65+1.00+3.40%240109.18%
AMZN240503P002100002024-04-22 3:01PM EDT2024-05-0332.3529.4032.500.00-402657.72%
AMZN240510P002100002024-04-23 3:01PM EDT2024-05-1030.4129.5530.80-1.59-4.97%461441.85%
AMZN240517P002100002024-04-23 12:38PM EDT2024-05-1731.2030.0532.70-1.67-5.08%327557.47%
AMZN240524P002100002024-04-16 1:34PM EDT2024-05-2427.3830.2531.100.00--235.91%
AMZN240531P002100002024-04-18 9:47AM EDT2024-05-3129.4530.2032.850.00-1147.03%
AMZN240621P002100002024-04-18 11:29AM EDT2024-06-2130.7530.6031.45+1.70+5.85%15229.20%
AMZN240719P002100002024-04-23 11:38AM EDT2024-07-1931.1030.9033.60+0.35+1.14%5055334.49%
AMZN240816P002100002024-04-23 10:38AM EDT2024-08-1633.4531.8033.65+2.30+7.38%104430.22%
AMZN240920P002100002024-04-11 3:46PM EDT2024-09-2025.6332.2533.100.00-41424.75%
AMZN241018P002100002024-02-22 4:47PM EDT2024-10-1837.4532.6034.650.00-303227.04%
AMZN241115P002100002024-04-23 3:33PM EDT2024-11-1533.8033.6035.40-5.20-13.33%11126.93%
AMZN241220P002100002024-04-12 12:10PM EDT2024-12-2029.9234.0534.900.00-51323.82%
AMZN250117P002100002024-04-11 3:51PM EDT2025-01-1728.4334.4535.300.00-415123.38%
AMZN250321P002100002024-04-23 10:34AM EDT2025-03-2137.4535.7538.50+2.42+6.91%431826.59%
AMZN250620P002100002024-04-23 9:51AM EDT2025-06-2040.0537.1538.80+3.35+9.13%311224.01%
AMZN250919P002100002024-04-23 3:32PM EDT2025-09-1939.0038.6540.40+0.17+0.44%10271123.86%
AMZN251219P002100002024-04-11 3:57PM EDT2025-12-1935.5038.0042.800.00-5924.79%
AMZN260116P002100002024-04-19 3:46PM EDT2026-01-1645.0038.5042.050.00-33423.39%
AMZN260618P002100002024-03-19 11:07AM EDT2026-06-1845.1042.9543.950.00-21822.91%
AMZN261218P002100002024-04-16 12:21PM EDT2026-12-1842.7542.4546.250.00-220122.68%