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:95.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C000950002023-09-29 3:18PM EDT2023-10-0632.4031.9532.70+1.35+4.35%1244112.50%
AMZN231013C000950002023-09-29 3:18PM EDT2023-10-1332.5132.0532.80+1.46+4.70%1485.55%
AMZN231020C000950002023-09-29 11:52AM EDT2023-10-2032.9432.2032.90+1.44+4.57%54,35874.71%
AMZN231027C000950002023-09-26 10:04AM EDT2023-10-2733.4031.3034.250.00-3370.90%
AMZN231117C000950002023-09-29 11:52AM EDT2023-11-1733.6532.8033.70+1.55+4.83%542561.33%
AMZN231215C000950002023-09-29 3:52PM EDT2023-12-1534.5233.5034.20+1.52+4.61%326755.23%
AMZN240119C000950002023-09-29 10:00AM EDT2024-01-1936.1334.5535.15+2.48+7.37%407,03053.11%
AMZN240216C000950002023-09-27 12:41PM EDT2024-02-1633.7035.4536.100.00-6211452.86%
AMZN240315C000950002023-09-29 1:22PM EDT2024-03-1536.1036.1536.85+0.60+1.69%181,20651.83%
AMZN240419C000950002023-09-28 3:45PM EDT2024-04-1938.9037.3037.55+2.30+6.28%123151.09%
AMZN240621C000950002023-09-26 1:36PM EDT2024-06-2139.2139.0039.300.00-2120,91150.71%
AMZN240920C000950002023-09-28 11:45AM EDT2024-09-2040.2241.0541.600.00-61,68150.06%
AMZN250117C000950002023-09-26 3:45PM EDT2025-01-1742.7043.8544.200.00-62,54250.26%
AMZN250620C000950002023-09-28 11:06AM EDT2025-06-2046.8046.8547.40+1.70+3.77%556550.20%
AMZN251219C000950002023-09-29 2:32PM EDT2025-12-1949.8550.0550.80+0.60+1.22%1058250.24%
AMZN260116C000950002023-09-29 3:56PM EDT2026-01-1650.7050.4551.30+2.87+6.00%21550.27%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P000950002023-09-28 2:47PM EDT2023-10-060.010.000.010.00-328771.88%
AMZN231013P000950002023-09-29 11:45AM EDT2023-10-130.020.010.03-0.02-50.00%4139857.81%
AMZN231020P000950002023-09-29 3:00PM EDT2023-10-200.050.040.06-0.02-28.57%4816,50552.73%
AMZN231027P000950002023-09-29 10:09AM EDT2023-10-270.100.120.16-0.04-28.57%132652.83%
AMZN231103P000950002023-09-29 3:43PM EDT2023-11-030.230.220.27-0.05-17.86%79351.95%
AMZN231117P000950002023-09-29 3:21PM EDT2023-11-170.350.350.37-0.08-18.60%625,41547.46%
AMZN231215P000950002023-09-29 3:21PM EDT2023-12-150.640.630.66-0.10-13.51%2306,87142.82%
AMZN240119P000950002023-09-29 3:54PM EDT2024-01-191.001.011.04-0.12-10.71%3120,29439.70%
AMZN240216P000950002023-09-29 3:57PM EDT2024-02-161.581.541.58-0.17-9.71%142,33839.88%
AMZN240315P000950002023-09-29 3:13PM EDT2024-03-151.811.811.86-0.19-9.50%275,26238.25%
AMZN240419P000950002023-09-29 1:55PM EDT2024-04-192.182.162.21-0.10-4.39%15157636.76%
AMZN240621P000950002023-09-28 11:31AM EDT2024-06-212.802.963.05-0.40-12.50%124,36735.86%
AMZN240920P000950002023-09-29 11:13AM EDT2024-09-203.753.904.00-0.35-8.54%554,24934.30%
AMZN250117P000950002023-09-29 9:45AM EDT2025-01-175.125.105.20-0.13-2.48%610,39033.10%
AMZN250620P000950002023-09-29 1:57PM EDT2025-06-206.506.306.55-0.20-2.99%85,86231.90%
AMZN251219P000950002023-09-29 2:34PM EDT2025-12-197.857.608.00-0.20-2.48%7210,94930.93%
AMZN260116P000950002023-09-29 3:38PM EDT2026-01-167.907.708.10-0.55-6.51%13,22830.60%