Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,95-0,66 (-0,66%)
Al 12:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:65.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324C000650002023-03-09 10:55AM EDT2023-03-2430.5034.8034.950.00--050.00%
AMZN230331C000650002023-03-16 9:40AM EDT2023-03-3131.6534.8034.950.00-1050.00%
AMZN230414C000650002023-03-16 12:26PM EDT2023-04-1435.4835.0035.200.00--084.18%
AMZN230421C000650002023-03-21 2:07PM EDT2023-04-2135.3435.1035.250.00-5079.20%
AMZN230519C000650002023-03-13 10:52AM EDT2023-05-1927.0535.6035.750.00-427972.56%
AMZN230616C000650002023-03-21 11:26AM EDT2023-06-1635.2535.9536.150.00-1721166.19%
AMZN230721C000650002023-03-08 4:49PM EDT2023-07-2131.0736.5036.700.00-1062.52%
AMZN230915C000650002023-03-13 12:22PM EDT2023-09-1531.5037.5037.800.00-2060.47%
AMZN231020C000650002023-03-22 10:30AM EDT2023-10-2038.6038.0038.30+1.60+4.32%1058.68%
AMZN240119C000650002023-03-21 2:46PM EDT2024-01-1940.2039.4039.800.00-14056.69%
AMZN240315C000650002023-03-22 10:27AM EDT2024-03-1541.1040.3540.80+0.30+0.74%1056.45%
AMZN240621C000650002023-03-17 11:33AM EDT2024-06-2140.5541.7542.300.00-26055.53%
AMZN240920C000650002023-03-21 12:35PM EDT2024-09-2042.9542.9543.400.00-14554.55%
AMZN250117C000650002023-03-21 12:37PM EDT2025-01-1744.5044.4044.900.00-10053.81%
AMZN250620C000650002023-03-13 10:26AM EDT2025-06-2038.0045.9046.850.00-34853.02%
AMZN251219C000650002023-03-17 1:48PM EDT2025-12-1947.4547.3049.450.00-1052.64%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324P000650002023-03-13 2:37PM EDT2023-03-240.030.000.010.00-466,354162.50%
AMZN230331P000650002023-03-20 11:01AM EDT2023-03-310.020.000.020.00-17093.75%
AMZN230406P000650002023-03-22 9:30AM EDT2023-04-060.030.000.03+0.02+200.00%25076.56%
AMZN230414P000650002023-03-21 3:52PM EDT2023-04-140.010.010.030.00-81,09664.84%
AMZN230421P000650002023-03-22 11:46AM EDT2023-04-210.040.040.05+0.01+33.33%3062.50%
AMZN230428P000650002023-03-22 11:49AM EDT2023-04-280.110.100.12+0.01+10.00%126663.87%
AMZN230519P000650002023-03-22 11:13AM EDT2023-05-190.220.210.22-0.01-4.35%26057.03%
AMZN230616P000650002023-03-22 11:03AM EDT2023-06-160.400.390.41+0.01+2.56%5052.64%
AMZN230721P000650002023-03-21 9:51AM EDT2023-07-210.690.590.610.00-1048.54%
AMZN230818P000650002023-03-21 3:57PM EDT2023-08-180.920.920.940.00-31048.46%
AMZN230915P000650002023-03-22 10:11AM EDT2023-09-151.131.101.14-0.03-2.59%3046.73%
AMZN231020P000650002023-03-22 10:22AM EDT2023-10-201.361.351.40-0.07-4.90%8045.17%
AMZN240119P000650002023-03-22 10:08AM EDT2024-01-192.102.042.09-0.04-1.87%5042.57%
AMZN240315P000650002023-03-21 3:54PM EDT2024-03-152.462.492.590.00-797141.96%
AMZN240621P000650002023-03-17 2:15PM EDT2024-06-213.453.053.250.00-1040.27%
AMZN240920P000650002023-03-14 9:42AM EDT2024-09-204.303.653.850.00-1039.17%
AMZN250117P000650002023-03-21 1:38PM EDT2025-01-174.404.304.450.00-412037.60%
AMZN250620P000650002023-03-15 3:42PM EDT2025-06-205.144.955.35-0.69-11.84%2036.59%
AMZN251219P000650002023-03-17 2:34PM EDT2025-12-196.355.556.350.00-10035.70%