Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,84+0,71 (+0,38%)
In data: 12:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C000850002024-04-01 9:36AM EDT2024-04-1997.95101.65101.850.00-1227234.38%
AMZN240517C000850002024-04-04 9:52AM EDT2024-05-1799.20101.90102.250.00-13121.00%
AMZN240621C000850002024-03-22 12:26PM EDT2024-06-2195.22102.35102.800.00-6941100.64%
AMZN240719C000850002024-02-21 11:33AM EDT2024-07-1984.9693.6596.700.00-240.00%
AMZN240816C000850002024-04-11 3:35PM EDT2024-08-16106.14103.10103.850.00-1487.28%
AMZN240920C000850002024-04-01 9:32AM EDT2024-09-2099.00103.60104.300.00-143781.65%
AMZN241018C000850002024-04-08 2:07PM EDT2024-10-18102.91103.95104.750.00-1478.50%
AMZN241115C000850002024-04-11 1:02PM EDT2024-11-15105.73104.40105.250.00-1476.49%
AMZN241220C000850002024-03-26 1:58PM EDT2024-12-2098.40105.05105.800.00-24274.49%
AMZN250117C000850002024-04-11 2:54PM EDT2025-01-17108.38105.50106.200.00-24,17272.88%
AMZN250321C000850002024-03-01 3:12PM EDT2025-03-2198.9099.55101.000.00-130.00%
AMZN250620C000850002024-03-18 11:32AM EDT2025-06-2096.50107.45108.550.00-540066.61%
AMZN250919C000850002024-03-11 10:30AM EDT2025-09-1994.89106.80108.200.00-1158.91%
AMZN251219C000850002024-04-10 11:46AM EDT2025-12-19108.82109.95111.200.00-524163.04%
AMZN260116C000850002024-04-12 12:50PM EDT2026-01-16110.00110.30111.600.00-326262.62%
AMZN260618C000850002024-04-02 12:22PM EDT2026-06-18106.76112.10113.800.00-17260.75%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P000850002024-04-10 11:53AM EDT2024-04-190.010.000.010.00-5442206.25%
AMZN240517P000850002024-03-13 11:07AM EDT2024-05-170.020.000.030.00-574789.06%
AMZN240621P000850002024-04-12 1:41PM EDT2024-06-210.050.030.060.00-16,94968.75%
AMZN240719P000850002024-04-02 2:36PM EDT2024-07-190.080.050.080.00-28060.16%
AMZN240816P000850002024-04-11 11:59AM EDT2024-08-160.120.100.140.00-17456.84%
AMZN240920P000850002024-04-15 10:07AM EDT2024-09-200.160.150.17-0.04-20.00%1053,31252.05%
AMZN241018P000850002024-04-04 3:44PM EDT2024-10-180.230.180.230.00-2013350.39%
AMZN241115P000850002024-04-11 3:51PM EDT2024-11-150.280.280.330.00-134049.51%
AMZN241220P000850002024-04-15 10:53AM EDT2024-12-200.370.370.41+0.02+5.71%111847.51%
AMZN250117P000850002024-04-15 9:54AM EDT2025-01-170.470.470.50-0.05-9.62%15314,63246.51%
AMZN250321P000850002024-04-15 10:15AM EDT2025-03-210.640.650.69+0.01+1.59%14944.36%
AMZN250620P000850002024-04-15 9:54AM EDT2025-06-200.900.920.97-0.07-7.22%643,01541.97%
AMZN250919P000850002024-04-08 10:30AM EDT2025-09-191.301.241.290.00-129540.37%
AMZN251219P000850002024-04-12 3:54PM EDT2025-12-191.681.611.650.00-354639.27%
AMZN260116P000850002024-04-11 3:33PM EDT2026-01-161.571.661.720.00-25,20338.76%
AMZN260618P000850002024-04-10 1:20PM EDT2026-06-182.232.162.230.00-1454136.98%