Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,63-4,59 (-2,56%)
Alla chiusura: 04:00PM EDT
173,85 -0,78 (-0,45%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240517C000950002024-04-19 3:00PM EDT2024-05-1779.3379.6580.45-6.62-7.70%536116.31%
AMZN240621C000950002024-04-19 11:17AM EDT2024-06-2180.7580.0581.05-4.76-5.57%920,80388.57%
AMZN240719C000950002024-04-18 3:46PM EDT2024-07-1986.0180.5581.650.00-5098581.23%
AMZN240816C000950002024-04-11 2:55PM EDT2024-08-1696.3080.2583.000.00--376.22%
AMZN240920C000950002024-04-11 2:48PM EDT2024-09-2084.6880.4583.60-12.38-12.75%11,77570.09%
AMZN241018C000950002024-02-21 2:56PM EDT2024-10-1877.2585.4588.500.00--291.10%
AMZN241115C000950002024-03-21 12:21PM EDT2024-11-1588.6081.5584.800.00-2366.79%
AMZN241220C000950002024-04-11 1:02PM EDT2024-12-2096.8482.5085.300.00-12,95865.36%
AMZN250117C000950002024-04-19 12:40PM EDT2025-01-1784.2583.2085.80-9.75-10.37%12,36364.51%
AMZN250321C000950002024-04-08 11:11AM EDT2025-03-2197.8884.1587.000.00-3962.11%
AMZN250620C000950002024-04-16 9:30AM EDT2025-06-2095.5086.2588.200.00-156960.11%
AMZN250919C000950002024-04-09 9:55AM EDT2025-09-1999.5688.2089.600.00-1658.92%
AMZN251219C000950002024-04-08 2:55PM EDT2025-12-19100.8890.2091.200.00-345558.44%
AMZN260116C000950002024-04-10 11:19AM EDT2026-01-16100.9190.3091.500.00-25757.58%
AMZN260618C000950002024-04-12 10:09AM EDT2026-06-18105.4892.5594.000.00-12156.26%
AMZN261218C000950002024-04-08 2:30PM EDT2026-12-18104.9594.0597.950.00-2455.26%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240426P000950002024-04-18 2:36PM EDT2024-04-260.010.000.010.00-150567150.00%
AMZN240517P000950002024-04-12 2:17PM EDT2024-05-170.010.020.040.00-12,65582.81%
AMZN240621P000950002024-04-16 9:34AM EDT2024-06-210.070.080.100.00-328,10761.72%
AMZN240719P000950002024-04-11 2:39PM EDT2024-07-190.100.110.160.00-44568153.91%
AMZN240816P000950002024-04-19 1:41PM EDT2024-08-160.230.230.28+0.03+15.00%14651.47%
AMZN240920P000950002024-04-18 1:01PM EDT2024-09-200.270.310.360.00-13,77847.66%
AMZN241018P000950002024-04-11 2:01PM EDT2024-10-180.300.390.450.00-507345.46%
AMZN241115P000950002024-04-09 12:40PM EDT2024-11-150.470.610.650.00-159945.14%
AMZN241220P000950002024-04-16 10:14AM EDT2024-12-200.640.750.810.00-2039043.56%
AMZN250117P000950002024-04-17 3:58PM EDT2025-01-170.820.930.990.00-712,05342.94%
AMZN250321P000950002024-04-16 11:16AM EDT2025-03-211.071.251.320.00-1609341.11%
AMZN250620P000950002024-04-19 2:12PM EDT2025-06-201.751.721.81+0.39+28.68%16,41239.20%
AMZN250919P000950002024-04-17 2:34PM EDT2025-09-192.022.232.340.00-107737.93%
AMZN251219P000950002024-04-15 11:10AM EDT2025-12-192.322.772.860.00-110,82536.88%
AMZN260116P000950002024-04-17 12:20PM EDT2026-01-162.802.892.96+0.14+5.26%13,39336.40%
AMZN260618P000950002024-04-19 2:15PM EDT2026-06-183.643.653.80+0.34+10.30%1014735.11%
AMZN261218P000950002024-04-11 2:36PM EDT2026-12-184.304.305.05+0.55+14.67%1834.55%