Italia markets close in 7 hours

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
177,90 -1,32 (-0,74%)
Preborsa: 04:29AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C002150002024-04-17 9:38AM EDT2024-04-190.010.000.000.00-2050.00%
AMZN240426C002150002024-04-18 1:46PM EDT2024-04-260.010.000.000.00-319025.00%
AMZN240503C002150002024-04-18 3:28PM EDT2024-05-030.250.000.000.00-1,070025.00%
AMZN240510C002150002024-04-18 3:33PM EDT2024-05-100.320.000.000.00-1,011012.50%
AMZN240517C002150002024-04-18 3:59PM EDT2024-05-170.430.000.000.00-1,508012.50%
AMZN240524C002150002024-04-18 1:56PM EDT2024-05-240.560.000.000.00-46012.50%
AMZN240531C002150002024-04-18 3:32PM EDT2024-05-310.730.000.000.00-27012.50%
AMZN240621C002150002024-04-18 3:53PM EDT2024-06-211.250.000.000.00-38012.50%
AMZN240719C002150002024-04-18 3:57PM EDT2024-07-191.990.000.000.00-34206.25%
AMZN240816C002150002024-04-18 3:19PM EDT2024-08-163.600.000.000.00-4306.25%
AMZN240920C002150002024-04-18 1:17PM EDT2024-09-204.750.000.000.00-1106.25%
AMZN241018C002150002024-04-18 3:51PM EDT2024-10-185.800.000.000.00-4206.25%
AMZN241115C002150002024-04-18 12:52PM EDT2024-11-157.910.000.000.00-106.25%
AMZN241220C002150002024-04-18 10:08AM EDT2024-12-209.070.000.000.00-306.25%
AMZN250117C002150002024-04-18 3:59PM EDT2025-01-179.500.000.000.00-1103.13%
AMZN250321C002150002024-04-18 10:58AM EDT2025-03-2113.550.000.000.00-603.13%
AMZN250620C002150002024-04-15 3:27PM EDT2025-06-2018.200.000.000.00-103.13%
AMZN250919C002150002024-04-18 11:32AM EDT2025-09-1920.750.000.000.00-103.13%
AMZN251219C002150002024-04-17 12:33PM EDT2025-12-1923.980.000.000.00-103.13%
AMZN260116C002150002024-04-18 2:01PM EDT2026-01-1623.500.000.000.00-1003.13%
AMZN260618C002150002024-04-18 3:43PM EDT2026-06-1829.000.000.000.00-703.13%
AMZN261218C002150002024-04-18 2:19PM EDT2026-12-1833.700.000.000.00-1603.13%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P002150002024-04-12 9:45AM EDT2024-04-1927.050.000.000.00-100.00%
AMZN240426P002150002024-04-15 1:33PM EDT2024-04-2630.850.000.000.00-300.00%
AMZN240503P002150002024-04-17 12:27PM EDT2024-05-0333.700.000.000.00-300.00%
AMZN240510P002150002024-04-17 2:12PM EDT2024-05-1033.500.000.000.00-1000.00%
AMZN240517P002150002024-04-11 3:53PM EDT2024-05-1726.360.000.000.00-600.00%
AMZN240524P002150002024-04-04 12:08PM EDT2024-05-2430.270.000.000.00-100.00%
AMZN240621P002150002024-04-17 9:37AM EDT2024-06-2131.500.000.000.00-3400.00%
AMZN240719P002150002024-04-17 3:59PM EDT2024-07-1934.480.000.000.00-100.00%
AMZN240920P002150002024-04-17 3:11PM EDT2024-09-2035.820.000.000.00-200.00%
AMZN241018P002150002024-02-12 1:09PM EDT2024-10-1841.9739.1039.300.00--127.33%
AMZN241115P002150002024-04-12 11:48AM EDT2024-11-1532.000.000.000.00-200.00%
AMZN241220P002150002024-02-13 4:56PM EDT2024-12-2047.0838.7539.350.00-22723.70%
AMZN250117P002150002024-04-15 10:17AM EDT2025-01-1733.350.000.000.00-200.00%
AMZN250321P002150002024-04-18 12:34PM EDT2025-03-2138.520.000.000.00-100.00%
AMZN250620P002150002024-04-16 12:59PM EDT2025-06-2039.000.000.000.00-6200.00%
AMZN250919P002150002024-04-02 12:52PM EDT2025-09-1942.320.000.000.00-400.00%
AMZN251219P002150002024-04-11 3:42PM EDT2025-12-1938.600.000.000.00-900.00%
AMZN260116P002150002024-04-12 1:47PM EDT2026-01-1641.250.000.000.00-400.00%
AMZN260618P002150002024-04-09 9:37AM EDT2026-06-1843.550.000.000.00-200.00%
AMZN261218P002150002024-04-12 2:06PM EDT2026-12-1845.130.000.000.00-200.00%