Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,29+1,29 (+1,26%)
Alla chiusura: 04:00PM EDT
103,32 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406C000750002023-03-14 2:58PM EDT2023-04-0619.2528.0528.650.00-11112.89%
AMZN230414C000750002023-03-30 2:00PM EDT2023-04-1426.4328.1028.750.00-81783.40%
AMZN230421C000750002023-03-31 3:41PM EDT2023-04-2128.2828.1028.95+1.08+3.97%858174.80%
AMZN230428C000750002023-03-29 12:41PM EDT2023-04-2825.1128.5028.900.00-3572.27%
AMZN230519C000750002023-03-30 2:19PM EDT2023-05-1927.5528.9529.300.00-67,33064.40%
AMZN230616C000750002023-03-28 10:03AM EDT2023-06-1624.7929.5029.900.00-55,24659.33%
AMZN230721C000750002023-03-31 11:41AM EDT2023-07-2130.1530.2030.60+2.72+9.92%123755.86%
AMZN230818C000750002023-03-21 9:38AM EDT2023-08-1827.1031.0531.450.00-11056.32%
AMZN230915C000750002023-03-22 11:12AM EDT2023-09-1529.2431.5532.000.00-137054.74%
AMZN231020C000750002023-03-30 10:28AM EDT2023-10-2031.8532.3032.650.00-1066153.64%
AMZN240119C000750002023-03-31 3:31PM EDT2024-01-1934.2534.1034.60+0.94+2.82%75,91652.56%
AMZN240315C000750002023-03-31 12:15PM EDT2024-03-1535.3035.3535.80+0.89+2.59%2051,10652.70%
AMZN240621C000750002023-03-31 1:59PM EDT2024-06-2137.0736.8537.65+0.82+2.26%192651.89%
AMZN240920C000750002023-03-30 1:20PM EDT2024-09-2037.5137.9539.050.00-663750.84%
AMZN250117C000750002023-03-31 3:36PM EDT2025-01-1740.1539.6040.90+0.75+1.90%452850.43%
AMZN250620C000750002023-03-29 10:50AM EDT2025-06-2039.1041.9543.350.00-210750.80%
AMZN251219C000750002023-03-31 3:26PM EDT2025-12-1945.6043.2546.10+1.83+4.18%38650.01%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406P000750002023-03-31 3:48PM EDT2023-04-060.010.000.010.00-153,93684.38%
AMZN230414P000750002023-03-31 3:37PM EDT2023-04-140.020.020.03-0.01-33.33%2076,43766.41%
AMZN230421P000750002023-03-31 3:57PM EDT2023-04-210.050.040.06-0.01-16.67%6,13717,01258.98%
AMZN230428P000750002023-03-31 3:31PM EDT2023-04-280.160.150.16-0.03-15.79%3973060.25%
AMZN230505P000750002023-03-31 3:53PM EDT2023-05-050.240.210.23-0.04-14.29%1135857.32%
AMZN230519P000750002023-03-31 3:59PM EDT2023-05-190.340.330.35-0.07-17.07%2626,93952.59%
AMZN230616P000750002023-03-31 3:32PM EDT2023-06-160.600.570.62-0.13-17.81%28310,65447.80%
AMZN230721P000750002023-03-31 3:55PM EDT2023-07-210.950.930.96-0.15-13.64%1484,63944.19%
AMZN230818P000750002023-03-31 3:55PM EDT2023-08-181.451.451.51-0.23-13.69%131,60044.92%
AMZN230915P000750002023-03-31 2:08PM EDT2023-09-151.771.711.76-0.17-8.76%75,14343.01%
AMZN231020P000750002023-03-31 3:56PM EDT2023-10-202.102.032.17-0.25-10.64%184,30841.91%
AMZN240119P000750002023-03-31 3:59PM EDT2024-01-193.103.053.15-0.24-7.19%2749,14939.81%
AMZN240315P000750002023-03-31 2:44PM EDT2024-03-153.753.603.80-0.22-5.54%2692839.28%
AMZN240621P000750002023-03-29 3:46PM EDT2024-06-215.074.454.650.00-12,18037.78%
AMZN240920P000750002023-03-30 10:16AM EDT2024-09-205.605.205.400.00-61,75736.82%
AMZN250117P000750002023-03-31 2:59PM EDT2025-01-176.256.056.25-0.30-4.58%2163,68535.68%
AMZN250620P000750002023-03-31 11:56AM EDT2025-06-207.057.007.35-1.26-15.16%12,81634.78%
AMZN251219P000750002023-03-31 9:49AM EDT2025-12-198.358.008.50-0.15-1.76%467833.89%