Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,12+1,14 (+0,90%)
Alla chiusura: 04:00PM EDT
127,11 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C000850002023-09-28 10:06AM EDT2023-10-0642.8041.9542.65+3.43+8.71%518157.42%
AMZN231020C000850002023-09-29 3:54PM EDT2023-10-2042.5042.1542.85-18.48-30.31%19872798.05%
AMZN231117C000850002023-09-29 1:08PM EDT2023-11-1742.6042.5543.40-4.10-8.78%14874.85%
AMZN231215C000850002023-09-22 9:45AM EDT2023-12-1547.8043.1043.900.00-25666.92%
AMZN240119C000850002023-09-28 10:14AM EDT2024-01-1941.8543.7544.750.00-5011,48662.52%
AMZN240216C000850002023-09-19 12:13PM EDT2024-02-1653.7044.3545.550.00-21261.05%
AMZN240315C000850002023-09-27 1:33PM EDT2024-03-1543.7045.0045.750.00-486458.36%
AMZN240419C000850002023-09-28 2:08PM EDT2024-04-1944.9545.8546.600.00-720757.60%
AMZN240621C000850002023-09-28 2:07PM EDT2024-06-2146.3547.2547.900.00-11,06256.10%
AMZN240920C000850002023-09-29 11:36AM EDT2024-09-2050.0048.8050.15+3.85+8.34%140554.95%
AMZN250117C000850002023-09-28 3:50PM EDT2025-01-1750.7551.1052.450.00-314,27654.03%
AMZN250620C000850002023-09-28 12:23PM EDT2025-06-2053.4354.0054.600.00-138652.86%
AMZN251219C000850002023-09-28 9:30AM EDT2025-12-1954.1156.8557.550.00-329552.38%
AMZN260116C000850002023-09-29 10:53AM EDT2026-01-1658.5057.0558.00+2.35+4.19%617252.14%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P000850002023-09-26 3:58PM EDT2023-10-060.010.000.010.00-12227103.13%
AMZN231013P000850002023-09-26 10:24AM EDT2023-10-130.010.000.020.00-225075.00%
AMZN231020P000850002023-09-29 3:49PM EDT2023-10-200.030.010.03-0.01-25.00%27113,21264.84%
AMZN231027P000850002023-09-28 3:19PM EDT2023-10-270.050.030.05+0.01+25.00%13560.55%
AMZN231103P000850002023-09-29 2:39PM EDT2023-11-030.090.070.12-0.07-43.75%41160.16%
AMZN231117P000850002023-09-29 2:53PM EDT2023-11-170.150.140.16-0.01-6.25%71,67454.10%
AMZN231215P000850002023-09-29 2:37PM EDT2023-12-150.280.270.29-0.13-31.71%302,02447.90%
AMZN240119P000850002023-09-29 10:11AM EDT2024-01-190.510.470.50-0.02-3.77%1245,90143.90%
AMZN240216P000850002023-09-28 10:37AM EDT2024-02-160.720.780.81-0.30-29.41%168943.46%
AMZN240315P000850002023-09-28 12:09PM EDT2024-03-151.020.950.990.00-34,52241.55%
AMZN240419P000850002023-09-29 10:57AM EDT2024-04-191.111.181.22-0.17-13.28%1016939.77%
AMZN240621P000850002023-09-27 12:38PM EDT2024-06-211.981.751.800.00-16,76138.55%
AMZN240920P000850002023-09-28 2:35PM EDT2024-09-202.572.432.500.00-61,92836.68%
AMZN250117P000850002023-09-28 3:58PM EDT2025-01-173.553.353.450.00-45013,10335.32%
AMZN250620P000850002023-09-29 9:34AM EDT2025-06-204.254.354.50-0.25-5.56%53,21433.80%
AMZN251219P000850002023-09-29 1:38PM EDT2025-12-195.555.405.65-0.07-1.25%842832.55%
AMZN260116P000850002023-09-29 10:06AM EDT2026-01-165.455.405.75-0.50-8.40%405,41232.24%