Italia markets close in 5 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,61+2,90 (+2,97%)
Alla chiusura: 04:00PM EDT
100,14 -0,47 (-0,47%)
Preborsa: 06:34AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324C000700002023-03-20 11:05AM EDT2023-03-2427.750.000.000.00-100.00%
AMZN230331C000700002023-03-17 3:17PM EDT2023-03-3129.000.000.000.00-200.00%
AMZN230406C000700002023-03-15 3:09PM EDT2023-04-0626.200.000.000.00-200.00%
AMZN230414C000700002023-03-14 2:08PM EDT2023-04-1424.000.000.000.00--00.00%
AMZN230421C000700002023-03-21 3:37PM EDT2023-04-2131.000.000.000.00-100.00%
AMZN230428C000700002023-03-20 10:58AM EDT2023-04-2828.550.000.000.00-1000.00%
AMZN230519C000700002023-03-21 3:52PM EDT2023-05-1931.650.000.000.00-100.00%
AMZN230616C000700002023-03-21 3:59PM EDT2023-06-1632.000.000.000.00-10400.00%
AMZN230721C000700002023-03-16 12:05PM EDT2023-07-2132.390.000.000.00-800.00%
AMZN230818C000700002023-03-20 3:32PM EDT2023-08-1830.500.000.000.00-900.00%
AMZN230915C000700002023-03-20 2:32PM EDT2023-09-1530.550.000.000.00-100.00%
AMZN231020C000700002023-03-21 3:20PM EDT2023-10-2034.610.000.000.00-1000.00%
AMZN240119C000700002023-03-21 3:54PM EDT2024-01-1936.250.000.000.00-3500.00%
AMZN240315C000700002023-03-21 11:49AM EDT2024-03-1536.150.000.000.00-100.00%
AMZN240621C000700002023-03-17 3:31PM EDT2024-06-2137.300.000.000.00-100.00%
AMZN240920C000700002023-03-16 10:26AM EDT2024-09-2037.250.000.000.00-100.00%
AMZN250117C000700002023-03-21 3:44PM EDT2025-01-1741.900.000.000.00-1600.00%
AMZN250620C000700002023-03-17 1:54PM EDT2025-06-2042.800.000.000.00-600.00%
AMZN251219C000700002023-03-21 9:50AM EDT2025-12-1943.650.000.000.00-500.00%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324P000700002023-03-20 11:58AM EDT2023-03-240.010.000.000.00-75050.00%
AMZN230331P000700002023-03-21 3:18PM EDT2023-03-310.010.000.000.00-19050.00%
AMZN230406P000700002023-03-21 1:28PM EDT2023-04-060.020.000.000.00-303050.00%
AMZN230414P000700002023-03-21 1:22PM EDT2023-04-140.050.000.000.00-7025.00%
AMZN230421P000700002023-03-21 3:59PM EDT2023-04-210.070.000.000.00-899025.00%
AMZN230428P000700002023-03-21 3:30PM EDT2023-04-280.200.000.000.00-17025.00%
AMZN230519P000700002023-03-21 3:54PM EDT2023-05-190.380.000.000.00-42025.00%
AMZN230616P000700002023-03-21 3:18PM EDT2023-06-160.650.000.000.00-131012.50%
AMZN230721P000700002023-03-21 3:43PM EDT2023-07-210.920.000.000.00-56012.50%
AMZN230818P000700002023-03-21 3:50PM EDT2023-08-181.350.000.000.00-53012.50%
AMZN230915P000700002023-03-21 3:49PM EDT2023-09-151.590.000.000.00-34012.50%
AMZN231020P000700002023-03-21 2:28PM EDT2023-10-201.950.000.000.00-18012.50%
AMZN240119P000700002023-03-21 3:42PM EDT2024-01-192.750.000.000.00-34606.25%
AMZN240315P000700002023-03-21 3:30PM EDT2024-03-153.300.000.000.00-306.25%
AMZN240621P000700002023-03-17 3:13PM EDT2024-06-214.550.000.000.00-40206.25%
AMZN240920P000700002023-03-21 3:29PM EDT2024-09-204.700.000.000.00-206.25%
AMZN250117P000700002023-03-21 10:54AM EDT2025-01-175.770.000.000.00-306.25%
AMZN250620P000700002023-03-16 1:03PM EDT2025-06-206.250.000.000.00-306.25%
AMZN251219P000700002023-03-17 10:16AM EDT2025-12-197.420.000.000.00-206.25%