Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,24-0,80 (-0,82%)
Alla chiusura: 04:00PM EDT
97,31 +0,07 (+0,07%)
Dopo ore: 05:22PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331C000850002023-03-28 1:49PM EDT2023-03-3111.8312.2012.55-1.87-13.65%519975.98%
AMZN230406C000850002023-03-28 3:23PM EDT2023-04-0612.1012.3512.55-0.78-6.06%1831352.64%
AMZN230414C000850002023-03-28 1:49PM EDT2023-04-1412.3112.6512.85-0.76-5.81%39751.47%
AMZN230421C000850002023-03-28 3:45PM EDT2023-04-2112.8512.9013.15-1.45-10.14%1508,09349.49%
AMZN230428C000850002023-03-27 3:40PM EDT2023-04-2814.8513.7014.050.00-4954.20%
AMZN230519C000850002023-03-27 2:13PM EDT2023-05-1915.6914.7514.950.00-3049851.54%
AMZN230616C000850002023-03-28 3:41PM EDT2023-06-1615.7415.8015.95-1.02-6.09%52,63549.57%
AMZN230721C000850002023-03-28 2:11PM EDT2023-07-2116.5316.9017.15-3.22-16.30%261948.24%
AMZN230818C000850002023-03-28 2:11PM EDT2023-08-1817.8318.2018.40-0.67-3.62%31149.47%
AMZN230915C000850002023-03-27 9:50AM EDT2023-09-1520.5818.8019.150.00-185248.60%
AMZN231020C000850002023-03-28 10:00AM EDT2023-10-2020.4019.8520.10-0.90-4.23%1050148.10%
AMZN240119C000850002023-03-28 11:11AM EDT2024-01-1922.4922.0522.55-0.51-2.22%179,72448.16%
AMZN240315C000850002023-03-28 1:06PM EDT2024-03-1523.8523.5024.00-0.40-1.65%269948.54%
AMZN240621C000850002023-03-27 12:05PM EDT2024-06-2125.7025.1526.150.00-2487048.65%
AMZN240920C000850002023-03-27 3:34PM EDT2024-09-2028.0527.1527.750.00-132348.26%
AMZN250117C000850002023-03-28 12:04PM EDT2025-01-1729.8529.0029.90-0.15-0.50%44,68748.43%
AMZN250620C000850002023-03-23 2:44PM EDT2025-06-2032.0030.9532.250.00-119248.31%
AMZN251219C000850002023-03-28 10:42AM EDT2025-12-1935.5033.0035.20-2.00-5.33%120949.06%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230331P000850002023-03-28 3:57PM EDT2023-03-310.020.010.02-0.01-33.33%2,3539,36253.91%
AMZN230406P000850002023-03-28 3:53PM EDT2023-04-060.080.070.09-0.02-20.00%2,2052,15044.53%
AMZN230414P000850002023-03-28 3:58PM EDT2023-04-140.280.260.280.00-1551,07341.90%
AMZN230421P000850002023-03-28 3:59PM EDT2023-04-210.470.460.50-0.04-7.84%3,13724,42441.26%
AMZN230428P000850002023-03-28 3:59PM EDT2023-04-281.231.181.24+0.03+2.50%1631,08848.76%
AMZN230505P000850002023-03-28 3:07PM EDT2023-05-051.601.491.66+0.09+5.96%529249.39%
AMZN230519P000850002023-03-28 3:59PM EDT2023-05-191.951.921.98+0.03+1.56%1,2247,42545.58%
AMZN230616P000850002023-03-28 3:45PM EDT2023-06-162.712.622.69+0.15+5.86%95016,41842.29%
AMZN230721P000850002023-03-28 3:59PM EDT2023-07-213.353.303.40+0.10+3.08%837,49939.62%
AMZN230818P000850002023-03-28 1:59PM EDT2023-08-184.604.254.35+0.44+10.58%1575,04740.49%
AMZN230915P000850002023-03-28 3:39PM EDT2023-09-154.854.754.85+0.03+0.62%64110,17639.36%
AMZN231020P000850002023-03-28 3:52PM EDT2023-10-205.305.255.40+0.15+2.91%455,58838.16%
AMZN240119P000850002023-03-28 3:19PM EDT2024-01-196.906.706.85+0.35+5.34%431,68436.73%
AMZN240315P000850002023-03-27 12:55PM EDT2024-03-157.627.507.650.00-83,32136.16%
AMZN240621P000850002023-03-28 11:28AM EDT2024-06-218.628.558.80+0.25+2.99%37,29235.10%
AMZN240920P000850002023-03-28 1:54PM EDT2024-09-209.759.459.70+0.55+5.98%72,21634.22%
AMZN250117P000850002023-03-28 1:56PM EDT2025-01-1710.7310.4510.70-0.29-2.63%613,35333.19%
AMZN250620P000850002023-03-27 2:53PM EDT2025-06-2011.4211.5011.950.00-13,37632.37%
AMZN251219P000850002023-03-28 9:32AM EDT2025-12-1912.6512.5513.35+0.18+1.44%19831.77%