Italia markets open in 1 hour 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,25+3,01 (+3,10%)
Alla chiusura: 04:00PM EDT
100,02 -0,23 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:55.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331C000550002023-03-17 2:30PM EDT2023-03-3143.600.000.000.00-100.00%
AMZN230406C000550002023-03-29 11:23AM EDT2023-04-0644.620.000.000.00-100.00%
AMZN230414C000550002023-03-06 3:20PM EDT2023-04-1440.020.000.000.00--00.00%
AMZN230421C000550002023-03-27 12:29PM EDT2023-04-2142.850.000.000.00-500.00%
AMZN230519C000550002023-03-09 12:58PM EDT2023-05-1941.380.000.000.00-300.00%
AMZN230616C000550002023-03-16 3:41PM EDT2023-06-1645.850.000.000.00-100.00%
AMZN230721C000550002023-03-27 9:39AM EDT2023-07-2144.650.000.000.00-200.00%
AMZN230818C000550002023-03-13 9:54AM EDT2023-08-1836.500.000.000.00-1000.00%
AMZN230915C000550002023-03-07 4:36PM EDT2023-09-1540.740.000.000.00-100.00%
AMZN231020C000550002023-03-22 11:09AM EDT2023-10-2047.400.000.000.00-100.00%
AMZN240119C000550002023-03-29 11:31AM EDT2024-01-1948.170.000.000.00-1000.00%
AMZN240315C000550002023-03-29 3:46PM EDT2024-03-1549.500.000.000.00-300.00%
AMZN240621C000550002023-03-09 2:11PM EDT2024-06-2145.400.000.000.00-100.00%
AMZN240920C000550002023-03-22 1:15PM EDT2024-09-2051.500.000.000.00-300.00%
AMZN250117C000550002023-03-24 2:06PM EDT2025-01-1749.600.000.000.00-100.00%
AMZN250620C000550002023-03-22 2:00PM EDT2025-06-2055.000.000.000.00-400.00%
AMZN251219C000550002023-03-17 2:20PM EDT2025-12-1953.500.000.000.00-100.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331P000550002023-03-17 9:51AM EDT2023-03-310.010.000.000.00-230050.00%
AMZN230406P000550002023-03-24 12:12PM EDT2023-04-060.010.000.000.00-1050.00%
AMZN230414P000550002023-03-21 10:17AM EDT2023-04-140.010.000.000.00-5050.00%
AMZN230421P000550002023-03-29 2:35PM EDT2023-04-210.010.000.000.00-11050.00%
AMZN230428P000550002023-03-29 11:01AM EDT2023-04-280.020.000.000.00-3050.00%
AMZN230519P000550002023-03-29 10:07AM EDT2023-05-190.050.000.000.00-10025.00%
AMZN230616P000550002023-03-29 11:42AM EDT2023-06-160.110.000.000.00-11025.00%
AMZN230721P000550002023-03-29 12:25PM EDT2023-07-210.210.000.000.00-6025.00%
AMZN230818P000550002023-03-29 3:20PM EDT2023-08-180.340.000.000.00-3025.00%
AMZN230915P000550002023-03-28 2:46PM EDT2023-09-150.560.000.000.00-3025.00%
AMZN231020P000550002023-03-28 2:16PM EDT2023-10-200.740.000.000.00-1012.50%
AMZN240119P000550002023-03-23 2:18PM EDT2024-01-191.170.000.000.00-34012.50%
AMZN240315P000550002023-03-28 9:30AM EDT2024-03-151.480.000.000.00-40012.50%
AMZN240621P000550002023-03-21 12:21PM EDT2024-06-211.850.000.000.00-30012.50%
AMZN240920P000550002023-03-29 1:09PM EDT2024-09-202.180.000.000.00-2012.50%
AMZN250117P000550002023-03-29 1:10PM EDT2025-01-172.720.000.000.00-4012.50%
AMZN250620P000550002023-03-22 2:18PM EDT2025-06-203.220.000.000.00-606.25%
AMZN251219P000550002023-03-27 11:21AM EDT2025-12-194.200.000.000.00-206.25%