Italia markets open in 8 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
125,98-5,29 (-4,03%)
Alla chiusura: 04:00PM EDT
125,87 -0,11 (-0,09%)
Dopo ore: 06:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929C000750002023-09-19 2:56PM EDT2023-09-2962.3450.6551.500.00-53220.31%
AMZN231006C000750002023-09-26 3:52PM EDT2023-10-0651.0550.6551.70-5.42-9.60%15147.27%
AMZN231013C000750002023-09-26 10:54AM EDT2023-10-1352.0550.0552.35-4.75-8.36%65117.38%
AMZN231020C000750002023-09-26 2:43PM EDT2023-10-2051.4050.9551.95-16.55-24.36%11,236113.57%
AMZN231027C000750002023-09-18 10:30AM EDT2023-10-2766.2449.6053.300.00--5100.39%
AMZN231117C000750002023-09-19 12:36PM EDT2023-11-1761.9150.2553.550.00-1,00010,37489.55%
AMZN231215C000750002023-09-19 2:49PM EDT2023-12-1563.3851.6053.250.00-54,58080.66%
AMZN240119C000750002023-09-26 11:49AM EDT2024-01-1953.9050.6554.65-3.15-5.52%313,16169.97%
AMZN240216C000750002023-09-21 2:53PM EDT2024-02-1656.9551.1054.300.00-219163.28%
AMZN240315C000750002023-09-21 9:48AM EDT2024-03-1559.5051.5054.750.00-25,77361.52%
AMZN240419C000750002023-09-14 1:25PM EDT2024-04-1972.9752.3055.350.00-16361.00%
AMZN240621C000750002023-09-15 9:55AM EDT2024-06-2170.9353.2556.350.00-188158.77%
AMZN240920C000750002023-09-13 10:37AM EDT2024-09-2073.4056.4557.200.00-287959.37%
AMZN250117C000750002023-09-26 9:38AM EDT2025-01-1762.8058.2559.30-0.30-0.48%190057.97%
AMZN250620C000750002023-09-26 10:24AM EDT2025-06-2062.0760.0061.70-3.38-5.16%1027056.12%
AMZN251219C000750002023-09-21 10:19AM EDT2025-12-1968.2362.1064.100.00-412954.69%
AMZN260116C000750002023-09-22 12:05PM EDT2026-01-1667.3162.5065.100.00--255.35%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230929P000750002023-08-25 11:03AM EDT2023-09-290.020.000.010.00-22162.50%
AMZN231006P000750002023-09-11 3:52PM EDT2023-10-060.010.000.010.00--34396.88%
AMZN231013P000750002023-09-26 12:01PM EDT2023-10-130.010.000.020.00-10581.25%
AMZN231020P000750002023-09-25 1:49PM EDT2023-10-200.010.020.030.00-1047,94875.00%
AMZN231117P000750002023-09-26 3:55PM EDT2023-11-170.090.080.10+0.03+50.00%122,52460.16%
AMZN231215P000750002023-09-26 3:47PM EDT2023-12-150.170.150.18+0.08+88.89%31,14752.93%
AMZN240119P000750002023-09-26 3:01PM EDT2024-01-190.280.270.30+0.09+47.37%4210,55848.68%
AMZN240216P000750002023-09-25 10:12AM EDT2024-02-160.470.460.49+0.14+42.42%1137447.71%
AMZN240315P000750002023-09-26 12:56PM EDT2024-03-150.540.560.59+0.12+28.57%176,95045.26%
AMZN240419P000750002023-09-26 12:57PM EDT2024-04-190.630.700.74+0.33+110.00%954543.24%
AMZN240621P000750002023-09-26 3:47PM EDT2024-06-211.131.091.15+0.23+25.56%253,80441.79%
AMZN240920P000750002023-09-26 3:30PM EDT2024-09-201.591.531.60+0.34+27.20%2012,03739.23%
AMZN250117P000750002023-09-26 2:22PM EDT2025-01-172.152.122.31+0.22+11.40%374,67937.65%
AMZN250620P000750002023-09-26 2:16PM EDT2025-06-202.902.923.05+0.30+11.54%12,85835.65%
AMZN251219P000750002023-09-26 3:42PM EDT2025-12-193.903.753.95+0.36+10.17%262,01034.22%
AMZN260116P000750002023-09-22 1:53PM EDT2026-01-163.603.753.950.00-861633.65%