Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,29+1,29 (+1,26%)
Alla chiusura: 04:00PM EDT
103,32 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406C000950002023-03-31 3:59PM EDT2023-04-068.448.308.55+1.31+18.37%5233,15153.42%
AMZN230414C000950002023-03-31 3:51PM EDT2023-04-148.408.759.00+0.60+7.69%1205,61944.78%
AMZN230421C000950002023-03-31 3:57PM EDT2023-04-219.309.209.40+0.99+11.91%40729,22142.63%
AMZN230428C000950002023-03-31 3:58PM EDT2023-04-2810.6010.4010.70+1.08+11.34%11057550.51%
AMZN230505C000950002023-03-31 1:17PM EDT2023-05-0510.7510.8011.15+1.30+13.76%135350.89%
AMZN230519C000950002023-03-31 3:58PM EDT2023-05-1911.7511.5511.75+0.95+8.80%4619,97047.62%
AMZN230616C000950002023-03-31 3:58PM EDT2023-06-1612.9412.7513.00+1.24+10.60%5893,89045.52%
AMZN230721C000950002023-03-31 2:56PM EDT2023-07-2114.0013.9514.30+0.90+6.87%184,44644.09%
AMZN230818C000950002023-03-31 3:37PM EDT2023-08-1815.3015.5015.80+0.50+3.38%1683945.93%
AMZN230915C000950002023-03-31 3:16PM EDT2023-09-1516.4016.3516.60+0.70+4.46%241,75545.05%
AMZN231020C000950002023-03-31 3:58PM EDT2023-10-2017.4517.3517.65+0.95+5.76%122,91944.70%
AMZN240119C000950002023-03-31 3:56PM EDT2024-01-1920.2519.9020.45+0.60+3.05%1175,71345.37%
AMZN240315C000950002023-03-31 1:34PM EDT2024-03-1521.7021.4522.05+0.80+3.83%391545.89%
AMZN240621C000950002023-03-31 2:07PM EDT2024-06-2123.8523.6024.25+0.80+3.47%6620,87245.80%
AMZN240920C000950002023-03-31 1:16PM EDT2024-09-2025.6025.2026.15+1.10+4.49%171,41645.90%
AMZN250117C000950002023-03-31 2:46PM EDT2025-01-1728.0027.7528.55+0.82+3.02%222,84646.31%
AMZN250620C000950002023-03-31 12:09PM EDT2025-06-2030.7930.5031.05+1.14+3.84%156546.19%
AMZN251219C000950002023-03-31 3:44PM EDT2025-12-1932.9532.5034.20+0.75+2.33%3532546.95%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230406P000950002023-03-31 3:59PM EDT2023-04-060.070.060.08-0.12-63.16%2,0603,19341.21%
AMZN230414P000950002023-03-31 3:57PM EDT2023-04-140.380.380.41-0.28-42.42%8002,40137.55%
AMZN230421P000950002023-03-31 3:59PM EDT2023-04-210.740.700.75-0.30-28.85%1,64230,18236.79%
AMZN230428P000950002023-03-31 3:55PM EDT2023-04-281.881.831.92-0.40-17.54%3001,31046.66%
AMZN230505P000950002023-03-31 3:51PM EDT2023-05-052.362.212.27-0.33-12.27%8714345.12%
AMZN230519P000950002023-03-31 3:59PM EDT2023-05-192.752.722.79-0.45-14.06%1,04311,05442.27%
AMZN230616P000950002023-03-31 3:58PM EDT2023-06-163.553.503.60-0.50-12.35%78919,25038.72%
AMZN230721P000950002023-03-31 3:57PM EDT2023-07-214.414.354.50-0.54-10.91%10611,17036.62%
AMZN230818P000950002023-03-31 3:53PM EDT2023-08-185.705.505.60-0.35-5.79%2282,43537.62%
AMZN230915P000950002023-03-31 2:08PM EDT2023-09-156.106.006.15-0.50-7.58%2018,60636.52%
AMZN231020P000950002023-03-31 3:33PM EDT2023-10-206.706.606.75-0.55-7.59%897,68135.38%
AMZN240119P000950002023-03-31 3:55PM EDT2024-01-198.358.258.40-0.45-5.11%9414,88034.30%
AMZN240315P000950002023-03-31 11:03AM EDT2024-03-159.399.159.35-0.31-3.20%11,60234.00%
AMZN240621P000950002023-03-29 12:38PM EDT2024-06-2111.6510.3510.650.00-124,32033.15%
AMZN240920P000950002023-03-31 9:30AM EDT2024-09-2011.9011.2511.70-0.05-0.42%11,96332.51%
AMZN250117P000950002023-03-31 2:28PM EDT2025-01-1712.6712.4512.85-0.68-5.09%59,05231.68%
AMZN250620P000950002023-03-24 3:58PM EDT2025-06-2016.0013.5514.300.00-44,11631.09%
AMZN251219P000950002023-03-31 2:18PM EDT2025-12-1915.1514.9015.40-0.47-3.01%21,34529.86%