Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,13-2,92 (-1,54%)
Alla chiusura: 04:00PM EDT
186,08 -0,05 (-0,03%)
Dopo ore: 05:34PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper12 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C000750002024-04-11 11:41AM EDT2024-04-19111.95110.95111.550.00-467255.86%
AMZN240517C000750002024-04-10 11:57AM EDT2024-05-17110.16110.50112.550.00-17141.89%
AMZN240621C000750002024-04-09 3:02PM EDT2024-06-21110.36111.45112.500.00-1841114.80%
AMZN240719C000750002024-03-28 3:58PM EDT2024-07-19107.06111.95112.850.00-322105.15%
AMZN240920C000750002024-04-08 9:34AM EDT2024-09-20113.20112.60113.650.00-188190.58%
AMZN250117C000750002024-04-11 11:47AM EDT2025-01-17115.63114.10115.200.00-2695279.14%
AMZN250620C000750002024-04-10 11:56AM EDT2025-06-20115.13115.70117.950.00-525973.13%
AMZN250919C000750002024-01-11 2:39PM EDT2025-09-1987.63104.85107.900.00-210.00%
AMZN251219C000750002024-03-22 11:09AM EDT2025-12-19110.71117.80119.650.00-113067.50%
AMZN260116C000750002024-04-09 11:21AM EDT2026-01-16117.87118.05119.800.00-66966.62%
AMZN260618C000750002024-04-08 11:33AM EDT2026-06-18120.57118.75122.500.00-3029364.31%
Opzioni di venditaper12 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P000750002024-02-16 12:40PM EDT2024-04-190.010.000.050.00-2728215.63%
AMZN240517P000750002024-04-12 3:54PM EDT2024-05-170.020.000.03-0.01-33.33%21,57596.88%
AMZN240621P000750002024-03-13 1:23PM EDT2024-06-210.050.000.080.00-13,62776.17%
AMZN240719P000750002024-04-11 1:39PM EDT2024-07-190.030.020.070.00-101,18765.23%
AMZN240920P000750002024-04-12 9:55AM EDT2024-09-200.090.090.12-0.01-10.00%1,0003,05955.96%
AMZN250117P000750002024-04-12 10:10AM EDT2025-01-170.310.290.35+0.01+3.33%125,71949.90%
AMZN250620P000750002024-04-12 11:09AM EDT2025-06-200.640.610.69+0.06+10.34%33,00044.75%
AMZN250919P000750002024-04-04 1:20PM EDT2025-09-190.860.820.940.00-52643.04%
AMZN251219P000750002024-03-21 9:30AM EDT2025-12-191.201.121.200.00-42,04641.66%
AMZN260116P000750002024-04-12 10:35AM EDT2026-01-161.181.151.23+0.07+6.31%268140.94%
AMZN260618P000750002024-04-12 10:20AM EDT2026-06-181.521.471.62+0.07+4.83%153138.99%