Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,09-0,23 (-0,16%)
Alla chiusura: 04:00PM EST
145,90 -0,19 (-0,13%)
Dopo ore: 04:57PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231201C000700002023-11-29 3:30PM EST2023-12-0176.4575.6076.550.00-1424529.69%
AMZN231208C000700002023-11-27 10:16AM EST2023-12-0879.1575.8076.600.00-15201.95%
AMZN231215C000700002023-11-30 11:45AM EST2023-12-1574.9375.8576.75-2.30-2.98%171165.43%
AMZN231222C000700002023-11-29 12:23PM EST2023-12-2276.6975.5576.700.00-1087110.55%
AMZN240119C000700002023-11-21 10:10AM EST2024-01-1973.8576.1077.200.00-210,156108.59%
AMZN240216C000700002023-11-16 12:57PM EST2024-02-1674.0976.5077.450.00-64395.21%
AMZN240315C000700002023-11-20 9:37AM EST2024-03-1578.0076.1078.100.00-201,43684.03%
AMZN240419C000700002023-10-27 8:57AM EST2024-04-1960.1477.5078.850.00-2086.21%
AMZN240621C000700002023-11-30 10:51AM EST2024-06-2178.0077.2579.45-1.13-1.43%63,00073.23%
AMZN240920C000700002023-11-20 3:11PM EST2024-09-2080.0078.1580.200.00-152566.33%
AMZN250620C000700002023-11-16 3:47PM EST2025-06-2080.3081.9083.900.00-972961.89%
AMZN250919C000700002023-11-24 11:52AM EST2025-09-1986.0082.2085.050.00-5259.69%
AMZN251219C000700002023-11-20 12:45PM EST2025-12-1985.6883.2086.150.00-167558.90%
AMZN260116C000700002023-11-30 3:53PM EST2026-01-1685.7083.5586.65+0.15+0.18%629558.98%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231201P000700002023-11-03 9:26AM EST2023-12-010.010.000.010.00-438312.50%
AMZN231208P000700002023-11-29 3:40PM EST2023-12-080.010.000.010.00-5182150.00%
AMZN231215P000700002023-11-09 2:47PM EST2023-12-150.010.000.010.00-602,003112.50%
AMZN231222P000700002023-11-20 3:02PM EST2023-12-220.010.000.010.00--193.75%
AMZN240119P000700002023-11-27 11:15AM EST2024-01-190.010.000.010.00-131,95662.50%
AMZN240216P000700002023-11-30 3:10PM EST2024-02-160.020.020.030.00-102,36357.81%
AMZN240315P000700002023-11-30 3:44PM EST2024-03-150.040.030.050.00-132,53651.95%
AMZN240419P000700002023-11-28 1:24PM EST2024-04-190.070.060.090.00-740949.61%
AMZN240621P000700002023-11-28 2:11PM EST2024-06-210.250.230.25+0.02+8.70%15,61347.46%
AMZN240920P000700002023-11-30 2:11PM EST2024-09-200.480.440.48+0.02+4.35%121,65343.90%
AMZN250117P000700002023-11-29 3:53PM EST2025-01-170.890.830.90+0.03+3.49%19,99941.70%
AMZN250620P000700002023-11-30 2:10PM EST2025-06-201.481.391.49+0.03+2.07%11,58539.71%
AMZN250919P000700002023-11-24 12:49PM EST2025-09-191.771.631.920.00-1939.19%
AMZN251219P000700002023-11-27 9:52AM EST2025-12-192.082.002.240.00-157738.20%
AMZN260116P000700002023-11-30 3:51PM EST2026-01-162.182.152.25+0.08+3.81%611,09037.55%